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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,485 | 1,504 | 1,479 | 1,479 | -10 | -0.7% | 231,700 |
| 2025/06/13 | 1,495 | 1,506 | 1,489 | 1,489 | -21 | -1.4% | 106,500 |
| 2025/06/12 | 1,509 | 1,521 | 1,505 | 1,510 | -1 | -0.1% | 81,700 |
| 2025/06/11 | 1,499 | 1,516 | 1,497 | 1,511 | +12 | +0.8% | 84,300 |
| 2025/06/10 | 1,490 | 1,521 | 1,488 | 1,499 | +7 | +0.5% | 162,300 |
| 2025/06/09 | 1,502 | 1,505 | 1,483 | 1,492 | -17 | -1.1% | 128,000 |
| 2025/06/06 | 1,505 | 1,517 | 1,498 | 1,509 | ±0 | ±0% | 57,200 |
| 2025/06/05 | 1,508 | 1,525 | 1,501 | 1,509 | +4 | +0.3% | 52,900 |
| 2025/06/04 | 1,490 | 1,509 | 1,489 | 1,505 | +18 | +1.2% | 92,000 |
| 2025/06/03 | 1,526 | 1,530 | 1,487 | 1,487 | -46 | -3% | 152,000 |
| 2025/06/02 | 1,513 | 1,543 | 1,512 | 1,533 | -49 | -3.1% | 192,900 |
| 2025/05/30 | 1,577 | 1,586 | 1,569 | 1,582 | -7 | -0.4% | 29,300 |
| 2025/05/29 | 1,574 | 1,589 | 1,574 | 1,589 | -16 | -1% | 64,500 |
| 2025/05/28 | 1,605 | 1,620 | 1,603 | 1,605 | +3 | +0.2% | 55,800 |
| 2025/05/27 | 1,599 | 1,602 | 1,591 | 1,602 | +7 | +0.4% | 19,400 |
| 2025/05/26 | 1,601 | 1,604 | 1,591 | 1,595 | +3 | +0.2% | 29,400 |
| 2025/05/23 | 1,592 | 1,593 | 1,582 | 1,592 | +7 | +0.4% | 30,000 |
| 2025/05/22 | 1,587 | 1,593 | 1,576 | 1,585 | -6 | -0.4% | 27,500 |
| 2025/05/21 | 1,596 | 1,600 | 1,590 | 1,591 | -2 | -0.1% | 30,200 |
| 2025/05/20 | 1,600 | 1,609 | 1,592 | 1,593 | -15 | -0.9% | 51,600 |
| 2025/05/19 | 1,606 | 1,608 | 1,597 | 1,608 | +2 | +0.1% | 32,200 |
| 2025/05/16 | 1,613 | 1,613 | 1,600 | 1,606 | +5 | +0.3% | 19,600 |
| 2025/05/15 | 1,615 | 1,617 | 1,601 | 1,601 | -14 | -0.9% | 22,300 |
| 2025/05/14 | 1,625 | 1,625 | 1,605 | 1,615 | -15 | -0.9% | 26,800 |
| 2025/05/13 | 1,635 | 1,638 | 1,625 | 1,630 | +2 | +0.1% | 21,500 |
| 2025/05/12 | 1,619 | 1,629 | 1,612 | 1,628 | +20 | +1.2% | 31,600 |
| 2025/05/09 | 1,606 | 1,626 | 1,600 | 1,608 | +6 | +0.4% | 48,700 |
| 2025/05/08 | 1,604 | 1,613 | 1,591 | 1,602 | -5 | -0.3% | 49,700 |
| 2025/05/07 | 1,610 | 1,614 | 1,603 | 1,607 | -3 | -0.2% | 30,500 |
| 2025/05/02 | 1,603 | 1,611 | 1,595 | 1,610 | +7 | +0.4% | 19,500 |
| 2025/05/01 | 1,606 | 1,634 | 1,596 | 1,603 | -7 | -0.4% | 43,000 |
| 2025/04/30 | 1,610 | 1,610 | 1,592 | 1,610 | +4 | +0.2% | 27,500 |
| 2025/04/28 | 1,610 | 1,616 | 1,606 | 1,606 | +5 | +0.3% | 28,900 |
| 2025/04/25 | 1,611 | 1,611 | 1,593 | 1,601 | +1 | +0.1% | 27,000 |
| 2025/04/24 | 1,616 | 1,617 | 1,600 | 1,600 | -5 | -0.3% | 15,100 |
| 2025/04/23 | 1,600 | 1,610 | 1,600 | 1,605 | +22 | +1.4% | 22,800 |
| 2025/04/22 | 1,578 | 1,595 | 1,578 | 1,583 | +6 | +0.4% | 12,600 |
| 2025/04/21 | 1,563 | 1,577 | 1,560 | 1,577 | +10 | +0.6% | 17,100 |
| 2025/04/18 | 1,548 | 1,567 | 1,542 | 1,567 | +30 | +2% | 40,000 |
| 2025/04/17 | 1,542 | 1,544 | 1,529 | 1,537 | +2 | +0.1% | 41,000 |
| 2025/04/16 | 1,543 | 1,552 | 1,531 | 1,535 | -7 | -0.5% | 19,900 |
| 2025/04/15 | 1,553 | 1,564 | 1,542 | 1,542 | ±0 | ±0% | 30,800 |
| 2025/04/14 | 1,552 | 1,555 | 1,525 | 1,542 | -39 | -2.5% | 99,900 |
| 2025/04/11 | 1,566 | 1,593 | 1,542 | 1,581 | -13 | -0.8% | 31,200 |
| 2025/04/10 | 1,610 | 1,615 | 1,570 | 1,594 | +78 | +5.1% | 37,400 |
| 2025/04/09 | 1,525 | 1,529 | 1,491 | 1,516 | -31 | -2% | 58,600 |
| 2025/04/08 | 1,515 | 1,555 | 1,515 | 1,547 | +85 | +5.8% | 46,100 |
| 2025/04/07 | 1,439 | 1,499 | 1,411 | 1,462 | -77 | -5% | 101,700 |
| 2025/04/04 | 1,591 | 1,591 | 1,500 | 1,539 | -70 | -4.4% | 120,800 |
| 2025/04/03 | 1,608 | 1,620 | 1,601 | 1,609 | -30 | -1.8% | 47,300 |
1～
50
件表示中 / 4414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 | 147,900円 | +14.2% | -2.1% | 4.39% | 7.62倍 | 0.77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 |
| ユニバ園芸 | 480,000円 | +22.3% | +9.4% | 0.52% | 12.53倍 | 1.78倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| Ｅ Ｇ | 201,400円 | +8.6% | +6.8% | 1.74% | 19.14倍 | 1.99倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| 日本スキー | 49,100円 | +23.4% | +33.5% | 0.71% | 15.41倍 | 3.08倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| アイ・ケイ・ケイ | 78,100円 | -1.6% | -28.5% | 3.07% | 20.40倍 | 2.21倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
