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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,324 | 1,344 | 1,317 | 1,343 | +39 | +3% | 130,900 |
| 2022/11/18 | 1,309 | 1,315 | 1,300 | 1,304 | +4 | +0.3% | 75,300 |
| 2022/11/17 | 1,294 | 1,303 | 1,291 | 1,300 | +12 | +0.9% | 47,900 |
| 2022/11/16 | 1,293 | 1,295 | 1,285 | 1,288 | -2 | -0.2% | 32,000 |
| 2022/11/15 | 1,281 | 1,293 | 1,280 | 1,290 | +9 | +0.7% | 46,300 |
| 2022/11/14 | 1,295 | 1,295 | 1,281 | 1,281 | -8 | -0.6% | 37,900 |
| 2022/11/11 | 1,290 | 1,290 | 1,282 | 1,289 | +7 | +0.5% | 51,100 |
| 2022/11/10 | 1,281 | 1,283 | 1,274 | 1,282 | -2 | -0.2% | 42,600 |
| 2022/11/09 | 1,280 | 1,285 | 1,273 | 1,284 | +14 | +1.1% | 57,000 |
| 2022/11/08 | 1,291 | 1,299 | 1,270 | 1,270 | -10 | -0.8% | 116,100 |
| 2022/11/07 | 1,285 | 1,286 | 1,271 | 1,280 | +12 | +0.9% | 109,300 |
| 2022/11/04 | 1,315 | 1,320 | 1,264 | 1,268 | -47 | -3.6% | 148,400 |
| 2022/11/02 | 1,323 | 1,328 | 1,313 | 1,315 | -14 | -1.1% | 36,000 |
| 2022/11/01 | 1,315 | 1,335 | 1,313 | 1,329 | +27 | +2.1% | 51,500 |
| 2022/10/31 | 1,300 | 1,313 | 1,294 | 1,302 | +14 | +1.1% | 63,600 |
| 2022/10/28 | 1,273 | 1,290 | 1,268 | 1,288 | +9 | +0.7% | 126,800 |
| 2022/10/27 | 1,268 | 1,284 | 1,265 | 1,279 | +11 | +0.9% | 24,600 |
| 2022/10/26 | 1,270 | 1,278 | 1,265 | 1,268 | +6 | +0.5% | 22,700 |
| 2022/10/25 | 1,267 | 1,273 | 1,257 | 1,262 | +11 | +0.9% | 39,000 |
| 2022/10/24 | 1,256 | 1,263 | 1,247 | 1,251 | +1 | +0.1% | 38,300 |
| 2022/10/21 | 1,262 | 1,266 | 1,228 | 1,250 | -9 | -0.7% | 161,800 |
| 2022/10/20 | 1,239 | 1,260 | 1,236 | 1,259 | +15 | +1.2% | 39,900 |
| 2022/10/19 | 1,243 | 1,247 | 1,238 | 1,244 | +1 | +0.1% | 38,100 |
| 2022/10/18 | 1,251 | 1,256 | 1,235 | 1,243 | +6 | +0.5% | 57,900 |
| 2022/10/17 | 1,216 | 1,246 | 1,216 | 1,237 | +22 | +1.8% | 101,100 |
| 2022/10/14 | 1,225 | 1,231 | 1,182 | 1,215 | -68 | -5.3% | 503,800 |
| 2022/10/13 | 1,286 | 1,299 | 1,274 | 1,283 | -7 | -0.5% | 55,900 |
| 2022/10/12 | 1,286 | 1,295 | 1,274 | 1,290 | +8 | +0.6% | 48,800 |
| 2022/10/11 | 1,308 | 1,325 | 1,282 | 1,282 | -28 | -2.1% | 86,700 |
| 2022/10/07 | 1,302 | 1,319 | 1,302 | 1,310 | -5 | -0.4% | 130,500 |
| 2022/10/06 | 1,320 | 1,330 | 1,314 | 1,315 | -14 | -1.1% | 42,100 |
| 2022/10/05 | 1,327 | 1,336 | 1,311 | 1,329 | +5 | +0.4% | 40,600 |
| 2022/10/04 | 1,290 | 1,328 | 1,290 | 1,324 | +40 | +3.1% | 63,500 |
| 2022/10/03 | 1,286 | 1,295 | 1,272 | 1,284 | -14 | -1.1% | 60,300 |
| 2022/09/30 | 1,295 | 1,313 | 1,288 | 1,298 | -6 | -0.5% | 83,600 |
| 2022/09/29 | 1,291 | 1,314 | 1,291 | 1,304 | +19 | +1.5% | 40,100 |
| 2022/09/28 | 1,289 | 1,290 | 1,256 | 1,285 | -11 | -0.8% | 62,200 |
| 2022/09/27 | 1,310 | 1,314 | 1,288 | 1,296 | -2 | -0.2% | 29,800 |
| 2022/09/26 | 1,305 | 1,329 | 1,295 | 1,298 | -21 | -1.6% | 54,100 |
| 2022/09/22 | 1,298 | 1,331 | 1,296 | 1,319 | +9 | +0.7% | 67,000 |
| 2022/09/21 | 1,328 | 1,328 | 1,299 | 1,310 | +12 | +0.9% | 49,300 |
| 2022/09/20 | 1,335 | 1,335 | 1,295 | 1,298 | +15 | +1.2% | 35,700 |
| 2022/09/16 | 1,291 | 1,301 | 1,283 | 1,283 | -11 | -0.9% | 23,200 |
| 2022/09/15 | 1,302 | 1,303 | 1,294 | 1,294 | -5 | -0.4% | 16,900 |
| 2022/09/14 | 1,300 | 1,308 | 1,293 | 1,299 | -9 | -0.7% | 28,300 |
| 2022/09/13 | 1,327 | 1,335 | 1,308 | 1,308 | -17 | -1.3% | 23,700 |
| 2022/09/12 | 1,335 | 1,340 | 1,323 | 1,325 | +19 | +1.5% | 15,300 |
| 2022/09/09 | 1,295 | 1,314 | 1,295 | 1,306 | -9 | -0.7% | 26,100 |
| 2022/09/08 | 1,301 | 1,316 | 1,297 | 1,315 | +25 | +1.9% | 25,700 |
| 2022/09/07 | 1,313 | 1,313 | 1,289 | 1,290 | -23 | -1.8% | 27,700 |
601～
650
件表示中 / 4386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 | 160,700円 | +14.2% | -2.1% | 4.04% | 8.27倍 | 0.84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 |
| 学 情 | 167,100円 | +14.6% | +4.8% | 4.01% | 9.74倍 | 1.55倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ウィザス | 256,200円 | +3.0% | +2.5% | 2.34% | 24.39倍 | 3.86倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ファルコＨＤ | 234,500円 | -1.0% | +4.9% | 5.25% | 14.50倍 | 0.96倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| Ｅ Ｇ | 213,700円 | +8.6% | +6.8% | 1.64% | 20.21倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
