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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 1,636 | 1,646 | 1,636 | 1,646 | +11 | +0.7% | 24,400 |
| 2025/11/06 | 1,651 | 1,651 | 1,635 | 1,635 | +4 | +0.2% | 35,300 |
| 2025/11/05 | 1,641 | 1,649 | 1,616 | 1,631 | -16 | -1% | 72,600 |
| 2025/11/04 | 1,657 | 1,666 | 1,647 | 1,647 | -20 | -1.2% | 62,300 |
| 2025/10/31 | 1,673 | 1,674 | 1,653 | 1,667 | +4 | +0.2% | 47,400 |
| 2025/10/30 | 1,676 | 1,682 | 1,663 | 1,663 | -11 | -0.7% | 55,800 |
| 2025/10/29 | 1,681 | 1,691 | 1,674 | 1,674 | -7 | -0.4% | 73,600 |
| 2025/10/28 | 1,700 | 1,702 | 1,678 | 1,681 | -24 | -1.4% | 80,300 |
| 2025/10/27 | 1,705 | 1,710 | 1,698 | 1,705 | +5 | +0.3% | 48,500 |
| 2025/10/24 | 1,719 | 1,719 | 1,698 | 1,700 | -14 | -0.8% | 68,200 |
| 2025/10/23 | 1,693 | 1,716 | 1,688 | 1,714 | +21 | +1.2% | 45,800 |
| 2025/10/22 | 1,685 | 1,693 | 1,680 | 1,693 | +6 | +0.4% | 45,000 |
| 2025/10/21 | 1,686 | 1,692 | 1,676 | 1,687 | +5 | +0.3% | 34,400 |
| 2025/10/20 | 1,708 | 1,716 | 1,673 | 1,682 | +4 | +0.2% | 73,700 |
| 2025/10/17 | 1,677 | 1,682 | 1,662 | 1,678 | +2 | +0.1% | 63,600 |
| 2025/10/16 | 1,700 | 1,709 | 1,669 | 1,676 | +3 | +0.2% | 85,300 |
| 2025/10/15 | 1,657 | 1,676 | 1,641 | 1,673 | +51 | +3.1% | 83,700 |
| 2025/10/14 | 1,608 | 1,652 | 1,604 | 1,622 | -66 | -3.9% | 197,200 |
| 2025/10/10 | 1,710 | 1,710 | 1,674 | 1,688 | -24 | -1.4% | 91,600 |
| 2025/10/09 | 1,726 | 1,731 | 1,711 | 1,712 | -12 | -0.7% | 57,000 |
| 2025/10/08 | 1,730 | 1,738 | 1,724 | 1,724 | -8 | -0.5% | 56,200 |
| 2025/10/07 | 1,731 | 1,735 | 1,725 | 1,732 | +3 | +0.2% | 25,300 |
| 2025/10/06 | 1,742 | 1,749 | 1,716 | 1,729 | +27 | +1.6% | 46,900 |
| 2025/10/03 | 1,700 | 1,715 | 1,700 | 1,702 | +4 | +0.2% | 26,100 |
| 2025/10/02 | 1,720 | 1,729 | 1,693 | 1,698 | -14 | -0.8% | 51,000 |
| 2025/10/01 | 1,770 | 1,770 | 1,712 | 1,712 | -67 | -3.8% | 85,400 |
| 2025/09/30 | 1,802 | 1,802 | 1,762 | 1,779 | -28 | -1.5% | 50,500 |
| 2025/09/29 | 1,833 | 1,833 | 1,800 | 1,807 | -16 | -0.9% | 30,900 |
| 2025/09/26 | 1,815 | 1,827 | 1,804 | 1,823 | +15 | +0.8% | 54,600 |
| 2025/09/25 | 1,830 | 1,833 | 1,805 | 1,808 | -16 | -0.9% | 39,900 |
| 2025/09/24 | 1,810 | 1,824 | 1,805 | 1,824 | +12 | +0.7% | 34,300 |
| 2025/09/22 | 1,802 | 1,819 | 1,795 | 1,812 | +24 | +1.3% | 68,900 |
| 2025/09/19 | 1,784 | 1,797 | 1,766 | 1,788 | +6 | +0.3% | 71,600 |
| 2025/09/18 | 1,766 | 1,785 | 1,757 | 1,782 | +19 | +1.1% | 36,000 |
| 2025/09/17 | 1,763 | 1,773 | 1,745 | 1,763 | ±0 | ±0% | 50,300 |
| 2025/09/16 | 1,756 | 1,774 | 1,754 | 1,763 | +12 | +0.7% | 42,000 |
| 2025/09/12 | 1,744 | 1,757 | 1,744 | 1,751 | +3 | +0.2% | 45,400 |
| 2025/09/11 | 1,767 | 1,767 | 1,746 | 1,748 | -9 | -0.5% | 52,000 |
| 2025/09/10 | 1,765 | 1,770 | 1,757 | 1,757 | -9 | -0.5% | 30,500 |
| 2025/09/09 | 1,790 | 1,794 | 1,759 | 1,766 | -15 | -0.8% | 58,300 |
| 2025/09/08 | 1,790 | 1,791 | 1,778 | 1,781 | ±0 | ±0% | 33,000 |
| 2025/09/05 | 1,775 | 1,783 | 1,758 | 1,781 | +10 | +0.6% | 44,400 |
| 2025/09/04 | 1,762 | 1,771 | 1,750 | 1,771 | +10 | +0.6% | 52,000 |
| 2025/09/03 | 1,775 | 1,775 | 1,754 | 1,761 | -2 | -0.1% | 43,900 |
| 2025/09/02 | 1,754 | 1,780 | 1,754 | 1,763 | +12 | +0.7% | 57,400 |
| 2025/09/01 | 1,761 | 1,773 | 1,751 | 1,751 | -14 | -0.8% | 34,000 |
| 2025/08/29 | 1,775 | 1,780 | 1,762 | 1,765 | -14 | -0.8% | 40,000 |
| 2025/08/28 | 1,790 | 1,790 | 1,776 | 1,779 | -11 | -0.6% | 35,900 |
| 2025/08/27 | 1,800 | 1,800 | 1,785 | 1,790 | -13 | -0.7% | 44,800 |
| 2025/08/26 | 1,823 | 1,823 | 1,798 | 1,803 | -19 | -1% | 42,800 |
1～
50
件表示中 / 4512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 | 164,600円 | +10.1% | +10.1% | 4.19% | 8.85倍 | 0.87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 |
| 日水コン | 258,900円 | +5.0% | +6.7% | 2.47% | 20.19倍 | 2.13倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ライク | 149,000円 | +4.6% | +15.8% | 4.03% | 10.40倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| キャリアリンク | 239,800円 | +5.3% | +0.1% | 5.00% | 15.41倍 | 1.93倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| 東 祥 | 78,000円 | -24.8% | -0.9% | 1.28% | 12.44倍 | 0.80倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
