ジャパンエレベーターサービス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 |
---|---|---|---|---|---|---|---|
2023/03/15 | 1,926 | 1,931 | 1,893 | 1,905 | -9 | -0.5% | 117,600 |
2023/03/14 | 1,894 | 1,920 | 1,877 | 1,914 | -14 | -0.7% | 182,600 |
2023/03/13 | 1,924 | 1,940 | 1,912 | 1,928 | -22 | -1.1% | 119,000 |
2023/03/10 | 1,966 | 1,996 | 1,949 | 1,950 | -45 | -2.3% | 193,900 |
2023/03/09 | 2,007 | 2,017 | 1,987 | 1,995 | -10 | -0.5% | 101,500 |
2023/03/08 | 2,003 | 2,018 | 1,986 | 2,005 | -15 | -0.7% | 130,700 |
2023/03/07 | 2,008 | 2,040 | 2,007 | 2,020 | +20 | +1% | 198,300 |
2023/03/06 | 1,962 | 2,014 | 1,961 | 2,000 | +49 | +2.5% | 195,400 |
2023/03/03 | 1,924 | 1,954 | 1,909 | 1,951 | +27 | +1.4% | 237,200 |
2023/03/02 | 1,913 | 1,952 | 1,895 | 1,924 | +6 | +0.3% | 164,300 |
2023/03/01 | 1,984 | 1,988 | 1,911 | 1,918 | -77 | -3.9% | 293,000 |
2023/02/28 | 1,957 | 2,015 | 1,957 | 1,995 | +44 | +2.3% | 170,700 |
2023/02/27 | 1,908 | 1,952 | 1,903 | 1,951 | +20 | +1% | 82,500 |
2023/02/24 | 1,931 | 1,938 | 1,912 | 1,931 | ±0 | ±0% | 156,600 |
2023/02/22 | 1,970 | 1,974 | 1,914 | 1,931 | -72 | -3.6% | 238,200 |
2023/02/21 | 2,014 | 2,015 | 1,984 | 2,003 | -2 | -0.1% | 179,400 |
2023/02/20 | 2,020 | 2,020 | 1,999 | 2,005 | -5 | -0.2% | 97,100 |
2023/02/17 | 2,024 | 2,042 | 2,009 | 2,010 | -44 | -2.1% | 90,300 |
2023/02/16 | 2,042 | 2,060 | 2,019 | 2,054 | +53 | +2.6% | 230,300 |
2023/02/15 | 2,028 | 2,049 | 1,994 | 2,001 | -35 | -1.7% | 218,400 |
2023/02/14 | 2,050 | 2,072 | 2,026 | 2,036 | +31 | +1.5% | 165,300 |
2023/02/13 | 2,010 | 2,050 | 1,990 | 2,005 | -23 | -1.1% | 242,100 |
2023/02/10 | 2,029 | 2,075 | 2,018 | 2,028 | -29 | -1.4% | 168,400 |
2023/02/09 | 1,960 | 2,071 | 1,956 | 2,057 | +66 | +3.3% | 427,900 |
2023/02/08 | 1,920 | 1,992 | 1,900 | 1,991 | +179 | +9.9% | 580,300 |
2023/02/07 | 1,816 | 1,826 | 1,800 | 1,812 | +19 | +1.1% | 104,300 |
2023/02/06 | 1,816 | 1,818 | 1,772 | 1,793 | -9 | -0.5% | 177,200 |
2023/02/03 | 1,780 | 1,805 | 1,780 | 1,802 | +3 | +0.2% | 91,400 |
2023/02/02 | 1,810 | 1,810 | 1,793 | 1,799 | -17 | -0.9% | 154,900 |
2023/02/01 | 1,850 | 1,858 | 1,814 | 1,816 | -3 | -0.2% | 93,200 |
2023/01/31 | 1,829 | 1,856 | 1,817 | 1,819 | +3 | +0.2% | 143,300 |
2023/01/30 | 1,771 | 1,818 | 1,771 | 1,816 | +38 | +2.1% | 136,900 |
2023/01/27 | 1,782 | 1,796 | 1,769 | 1,778 | -10 | -0.6% | 134,800 |
2023/01/26 | 1,818 | 1,823 | 1,788 | 1,788 | -31 | -1.7% | 106,700 |
2023/01/25 | 1,800 | 1,826 | 1,785 | 1,819 | +18 | +1% | 114,600 |
2023/01/24 | 1,770 | 1,819 | 1,765 | 1,801 | +52 | +3% | 205,200 |
2023/01/23 | 1,765 | 1,770 | 1,688 | 1,749 | +7 | +0.4% | 340,600 |
2023/01/20 | 1,775 | 1,790 | 1,737 | 1,742 | +111 | +6.8% | 762,700 |
2023/01/19 | 1,606 | 1,635 | 1,596 | 1,631 | +1 | +0.1% | 87,800 |
2023/01/18 | 1,599 | 1,646 | 1,593 | 1,630 | +55 | +3.5% | 151,300 |
2023/01/17 | 1,547 | 1,594 | 1,545 | 1,575 | +37 | +2.4% | 121,100 |
2023/01/16 | 1,551 | 1,570 | 1,531 | 1,538 | -20 | -1.3% | 202,500 |
2023/01/13 | 1,621 | 1,636 | 1,556 | 1,558 | -83 | -5.1% | 251,800 |
2023/01/12 | 1,638 | 1,649 | 1,629 | 1,641 | +28 | +1.7% | 127,100 |
2023/01/11 | 1,616 | 1,633 | 1,608 | 1,613 | +10 | +0.6% | 160,600 |
2023/01/10 | 1,630 | 1,640 | 1,594 | 1,603 | -16 | -1% | 122,000 |
2023/01/06 | 1,625 | 1,629 | 1,608 | 1,619 | -5 | -0.3% | 116,500 |
2023/01/05 | 1,597 | 1,631 | 1,585 | 1,624 | -7 | -0.4% | 274,200 |
2023/01/04 | 1,650 | 1,650 | 1,631 | 1,631 | -23 | -1.4% | 167,100 |
2022/12/30 | 1,650 | 1,674 | 1,645 | 1,654 | +11 | +0.7% | 131,600 |
301~
350
件表示中 / 1763件
類似銘柄と比較する
現在ご覧いただいている「JESHD」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 |
---|---|---|---|---|---|---|---|---|
JESHD | 280,200円 | +11.3% | +16.8% | 0.89% | 48.93倍 | 15.09倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
大栄環境 | 251,000円 | +7.5% | +0.5% | 1.67% | 18.17倍 | 2.84倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
日本M&A | 74,000円 | +10.8% | +2.9% | 3.92% | 21.33倍 | 5.34倍 |
|
中堅中小企業のM&A仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
リログループ | 158,500円 | +5.6% | - | 2.65% | 7.34倍 | 6.27倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
共立メンテ | 308,600円 | +10.7% | -10.0% | 1.04% | 19.26倍 | 2.78倍 |
|
寮事業とホテル事業の2本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
市場注目の銘柄
チャート関連のコラム