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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,310 | 1,324 | 1,308 | 1,313 | +3 | +0.2% | 24,600 |
| 2022/09/05 | 1,310 | 1,312 | 1,302 | 1,310 | -2 | -0.2% | 16,800 |
| 2022/09/02 | 1,317 | 1,317 | 1,301 | 1,312 | +2 | +0.2% | 25,900 |
| 2022/09/01 | 1,311 | 1,320 | 1,304 | 1,310 | +9 | +0.7% | 31,200 |
| 2022/08/31 | 1,313 | 1,313 | 1,296 | 1,301 | -13 | -1% | 17,600 |
| 2022/08/30 | 1,297 | 1,316 | 1,293 | 1,314 | +22 | +1.7% | 16,100 |
| 2022/08/29 | 1,285 | 1,299 | 1,277 | 1,292 | -20 | -1.5% | 33,500 |
| 2022/08/26 | 1,328 | 1,328 | 1,308 | 1,312 | -1 | -0.1% | 13,800 |
| 2022/08/25 | 1,316 | 1,322 | 1,310 | 1,313 | +2 | +0.2% | 14,000 |
| 2022/08/24 | 1,330 | 1,330 | 1,304 | 1,311 | -19 | -1.4% | 37,800 |
| 2022/08/23 | 1,335 | 1,344 | 1,326 | 1,330 | -20 | -1.5% | 19,200 |
| 2022/08/22 | 1,349 | 1,351 | 1,334 | 1,350 | +3 | +0.2% | 13,600 |
| 2022/08/19 | 1,358 | 1,358 | 1,341 | 1,347 | +9 | +0.7% | 25,000 |
| 2022/08/18 | 1,354 | 1,361 | 1,338 | 1,338 | -40 | -2.9% | 32,600 |
| 2022/08/17 | 1,309 | 1,395 | 1,309 | 1,378 | +73 | +5.6% | 133,000 |
| 2022/08/16 | 1,297 | 1,316 | 1,288 | 1,305 | +15 | +1.2% | 37,300 |
| 2022/08/15 | 1,289 | 1,298 | 1,284 | 1,290 | +3 | +0.2% | 20,700 |
| 2022/08/12 | 1,283 | 1,305 | 1,277 | 1,287 | +16 | +1.3% | 38,300 |
| 2022/08/10 | 1,315 | 1,315 | 1,271 | 1,271 | -33 | -2.5% | 21,100 |
| 2022/08/09 | 1,306 | 1,315 | 1,298 | 1,304 | -14 | -1.1% | 34,600 |
| 2022/08/08 | 1,317 | 1,331 | 1,310 | 1,318 | +5 | +0.4% | 38,900 |
| 2022/08/05 | 1,290 | 1,317 | 1,288 | 1,313 | +19 | +1.5% | 56,100 |
| 2022/08/04 | 1,294 | 1,304 | 1,286 | 1,294 | +8 | +0.6% | 34,100 |
| 2022/08/03 | 1,286 | 1,288 | 1,272 | 1,286 | ±0 | ±0% | 22,300 |
| 2022/08/02 | 1,305 | 1,305 | 1,275 | 1,286 | -22 | -1.7% | 40,100 |
| 2022/08/01 | 1,313 | 1,313 | 1,293 | 1,308 | -2 | -0.2% | 31,400 |
| 2022/07/29 | 1,327 | 1,327 | 1,306 | 1,310 | -17 | -1.3% | 28,100 |
| 2022/07/28 | 1,311 | 1,327 | 1,303 | 1,327 | +14 | +1.1% | 53,100 |
| 2022/07/27 | 1,312 | 1,316 | 1,302 | 1,313 | -7 | -0.5% | 43,300 |
| 2022/07/26 | 1,329 | 1,329 | 1,314 | 1,320 | -7 | -0.5% | 32,700 |
| 2022/07/25 | 1,319 | 1,334 | 1,316 | 1,327 | +6 | +0.5% | 83,500 |
| 2022/07/22 | 1,291 | 1,322 | 1,276 | 1,321 | +23 | +1.8% | 99,300 |
| 2022/07/21 | 1,290 | 1,300 | 1,282 | 1,298 | +8 | +0.6% | 51,700 |
| 2022/07/20 | 1,277 | 1,295 | 1,273 | 1,290 | +23 | +1.8% | 62,700 |
| 2022/07/19 | 1,280 | 1,280 | 1,254 | 1,267 | -17 | -1.3% | 32,900 |
| 2022/07/15 | 1,274 | 1,284 | 1,254 | 1,284 | -1 | -0.1% | 43,000 |
| 2022/07/14 | 1,271 | 1,288 | 1,259 | 1,285 | -10 | -0.8% | 90,900 |
| 2022/07/13 | 1,246 | 1,308 | 1,242 | 1,295 | +109 | +9.2% | 362,200 |
| 2022/07/12 | 1,198 | 1,198 | 1,174 | 1,186 | -7 | -0.6% | 73,100 |
| 2022/07/11 | 1,178 | 1,193 | 1,172 | 1,193 | +30 | +2.6% | 28,300 |
| 2022/07/08 | 1,174 | 1,180 | 1,162 | 1,163 | -5 | -0.4% | 31,300 |
| 2022/07/07 | 1,160 | 1,168 | 1,155 | 1,168 | +11 | +1% | 16,000 |
| 2022/07/06 | 1,167 | 1,167 | 1,149 | 1,157 | -10 | -0.9% | 24,400 |
| 2022/07/05 | 1,151 | 1,169 | 1,149 | 1,167 | +16 | +1.4% | 16,800 |
| 2022/07/04 | 1,157 | 1,168 | 1,144 | 1,151 | -6 | -0.5% | 87,600 |
| 2022/07/01 | 1,186 | 1,186 | 1,153 | 1,157 | -32 | -2.7% | 26,100 |
| 2022/06/30 | 1,178 | 1,195 | 1,168 | 1,189 | +10 | +0.8% | 52,000 |
| 2022/06/29 | 1,169 | 1,180 | 1,160 | 1,179 | +9 | +0.8% | 62,700 |
| 2022/06/28 | 1,159 | 1,170 | 1,155 | 1,170 | +9 | +0.8% | 15,800 |
| 2022/06/27 | 1,162 | 1,164 | 1,148 | 1,161 | +16 | +1.4% | 24,300 |
651～
700
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
