Ｅ・Ｊホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/08/06 | 1,145 | 1,145 | 1,135 | 1,135 | -15 | -1.3% | 1,200 |
| 2007/08/03 | 1,150.5 | 1,152.5 | 1,137.5 | 1,150 | +20 | +1.8% | 1,000 |
| 2007/08/02 | 1,130 | 1,130 | 1,130 | 1,130 | +4.5 | +0.4% | 200 |
| 2007/08/01 | 1,125 | 1,126.5 | 1,125 | 1,125.5 | -15 | -1.3% | 2,400 |
| 2007/07/31 | 1,140 | 1,140.5 | 1,110.5 | 1,140.5 | -19.5 | -1.7% | 1,600 |
| 2007/07/30 | 1,100 | 1,160 | 1,055 | 1,160 | +70 | +6.4% | 1,000 |
| 2007/07/27 | 1,030 | 1,090 | 1,030 | 1,090 | +15 | +1.4% | 400 |
| 2007/07/26 | 1,101 | 1,101 | 1,075 | 1,075 | -65 | -5.7% | 2,400 |
| 2007/07/25 | 1,160 | 1,160 | 1,125 | 1,140 | -20 | -1.7% | 1,400 |
| 2007/07/24 | 1,130 | 1,160 | 1,130 | 1,160 | -30 | -2.5% | 800 |
| 2007/07/23 | 1,248.5 | 1,248.5 | 1,190 | 1,190 | -60 | -4.8% | 400 |
| 2007/07/20 | 1,135 | 1,250 | 1,135 | 1,250 | +115 | +10.1% | 5,600 |
| 2007/07/19 | 1,150 | 1,150 | 1,135 | 1,135 | -27.5 | -2.4% | 600 |
| 2007/07/18 | 1,126 | 1,162.5 | 1,126 | 1,162.5 | +37 | +3.3% | 800 |
| 2007/07/17 | 1,125.5 | 1,125.5 | 1,125.5 | 1,125.5 | -15 | -1.3% | 200 |
| 2007/07/13 | 1,106.5 | 1,185.5 | 1,106.5 | 1,140.5 | +25 | +2.2% | 1,000 |
| 2007/07/12 | 1,126.5 | 1,127.5 | 1,115.5 | 1,115.5 | -41 | -3.5% | 1,000 |
| 2007/07/11 | 1,198 | 1,200 | 1,156.5 | 1,156.5 | -23 | -1.9% | 1,200 |
| 2007/07/10 | 1,192.5 | 1,224.5 | 1,179.5 | 1,179.5 | +47 | +4.2% | 1,200 |
| 2007/07/09 | 1,120.5 | 1,132.5 | 1,120.5 | 1,132.5 | +30.5 | +2.8% | 400 |
| 2007/07/06 | 1,101.5 | 1,102 | 1,101.5 | 1,102 | - | - | 400 |
| 2007/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/04 | 1,160.5 | 1,160.5 | 1,111 | 1,111 | -79 | -6.6% | 1,200 |
| 2007/07/03 | 1,190 | 1,190 | 1,190 | 1,190 | +1 | +0.1% | 400 |
| 2007/07/02 | 1,200 | 1,200 | 1,189 | 1,189 | -11 | -0.9% | 600 |
| 2007/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2007/06/28 | 1,160.5 | 1,224.5 | 1,160.5 | 1,200 | +10 | +0.8% | 800 |
| 2007/06/27 | 1,160.5 | 1,190 | 1,160.5 | 1,190 | -10 | -0.8% | 600 |
| 2007/06/26 | 1,170 | 1,200 | 1,170 | 1,200 | +35 | +3% | 600 |
| 2007/06/25 | 1,215 | 1,215 | 1,165 | 1,165 | -49.5 | -4.1% | 1,600 |
| 2007/06/22 | 1,275.5 | 1,275.5 | 1,214.5 | 1,214.5 | -1 | -0.1% | 600 |
| 2007/06/21 | 1,317.5 | 1,365 | 1,200.5 | 1,215.5 | -9.5 | -0.8% | 5,000 |
| 2007/06/20 | 1,076 | 1,225 | 1,076 | 1,225 | +150 | +14% | 2,800 |
| 2007/06/19 | 1,155 | 1,155 | 1,075 | 1,075 | -65 | -5.7% | 1,000 |
| 2007/06/18 | 1,030 | 1,140 | 1,030 | 1,140 | +65 | +6% | 1,200 |
| 2007/06/15 | 1,125 | 1,125 | 1,075 | 1,075 | -70 | -6.1% | 1,200 |
| 2007/06/14 | 1,152.5 | 1,300 | 1,145 | 1,145 | +23.5 | +2.1% | 7,000 |
| 2007/06/13 | 1,002.5 | 1,145 | 1,000 | 1,121.5 | +119.5 | +11.9% | 3,400 |
| 2007/06/12 | 1,049.5 | 1,049.5 | 1,001 | 1,002 | -98 | -8.9% | 4,200 |
| 2007/06/11 | 1,150 | 1,165 | 1,100 | 1,100 | -125 | -10.2% | 2,200 |
| 2007/06/08 | 1,224.5 | 1,225 | 1,224.5 | 1,225 | -20 | -1.6% | 600 |
| 2007/06/07 | 1,250 | 1,250 | 1,205 | 1,245 | -22.5 | -1.8% | 3,200 |
| 2007/06/06 | 1,275 | 1,275 | 1,267.5 | 1,267.5 | -7.5 | -0.6% | 1,800 |
| 2007/06/05 | 1,275.5 | 1,300 | 1,275 | 1,275 | ±0 | ±0% | 3,600 |
| 2007/06/04 | 1,364.5 | 1,365 | 1,274.5 | 1,275 | -149.5 | -10.5% | 5,600 |
| 2007/06/01 | 1,517.5 | 1,517.5 | 1,424.5 | 1,424.5 | - | - | 5,400 |
4101～
4146
件表示中 / 4146件
類似銘柄と比較する
現在ご覧いただいている「イージェイＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イージェイＨＤ | 186,800円 | +2.1% | +3.5% | 2.94% | 9.15倍 | 1.03倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| エアトリ | 139,700円 | +12.3% | -80.6% | 0.72% | 125.07倍 | 2.49倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| グリーンズ | 220,700円 | +7.9% | +26.0% | 0.91% | 7.29倍 | 3.66倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 早稲アカ | 157,700円 | +5.7% | +1.8% | 2.85% | 15.48倍 | 2.09倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| アミューズ | 160,700円 | +1.0% | -43.8% | 2.49% | 26.68倍 | 0.80倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
