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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,196 | 1,200 | 1,180 | 1,188 | -8 | -0.7% | 26,200 |
| 2022/04/08 | 1,199 | 1,205 | 1,183 | 1,196 | +8 | +0.7% | 29,200 |
| 2022/04/07 | 1,200 | 1,200 | 1,185 | 1,188 | -20 | -1.7% | 32,200 |
| 2022/04/06 | 1,229 | 1,229 | 1,203 | 1,208 | -21 | -1.7% | 41,100 |
| 2022/04/05 | 1,253 | 1,255 | 1,225 | 1,229 | -24 | -1.9% | 46,600 |
| 2022/04/04 | 1,244 | 1,256 | 1,234 | 1,253 | +26 | +2.1% | 41,800 |
| 2022/04/01 | 1,228 | 1,233 | 1,208 | 1,227 | -4 | -0.3% | 29,500 |
| 2022/03/31 | 1,254 | 1,254 | 1,231 | 1,231 | -29 | -2.3% | 43,600 |
| 2022/03/30 | 1,250 | 1,265 | 1,242 | 1,260 | +18 | +1.4% | 54,800 |
| 2022/03/29 | 1,233 | 1,243 | 1,223 | 1,242 | +17 | +1.4% | 47,100 |
| 2022/03/28 | 1,231 | 1,234 | 1,216 | 1,225 | +3 | +0.2% | 38,100 |
| 2022/03/25 | 1,240 | 1,241 | 1,212 | 1,222 | -4 | -0.3% | 34,800 |
| 2022/03/24 | 1,224 | 1,242 | 1,218 | 1,226 | -12 | -1% | 64,500 |
| 2022/03/23 | 1,223 | 1,239 | 1,223 | 1,238 | +17 | +1.4% | 33,800 |
| 2022/03/22 | 1,242 | 1,242 | 1,215 | 1,221 | -5 | -0.4% | 48,100 |
| 2022/03/18 | 1,212 | 1,236 | 1,198 | 1,226 | +19 | +1.6% | 51,100 |
| 2022/03/17 | 1,223 | 1,229 | 1,201 | 1,207 | ±0 | ±0% | 29,700 |
| 2022/03/16 | 1,199 | 1,225 | 1,182 | 1,207 | +15 | +1.3% | 74,800 |
| 2022/03/15 | 1,162 | 1,192 | 1,158 | 1,192 | +30 | +2.6% | 22,500 |
| 2022/03/14 | 1,178 | 1,185 | 1,155 | 1,162 | -11 | -0.9% | 33,900 |
| 2022/03/11 | 1,165 | 1,179 | 1,164 | 1,173 | -3 | -0.3% | 33,300 |
| 2022/03/10 | 1,163 | 1,176 | 1,158 | 1,176 | +38 | +3.3% | 35,500 |
| 2022/03/09 | 1,122 | 1,155 | 1,122 | 1,138 | +16 | +1.4% | 39,200 |
| 2022/03/08 | 1,126 | 1,143 | 1,112 | 1,122 | -34 | -2.9% | 67,400 |
| 2022/03/07 | 1,173 | 1,173 | 1,144 | 1,156 | -23 | -2% | 42,800 |
| 2022/03/04 | 1,172 | 1,180 | 1,158 | 1,179 | +7 | +0.6% | 35,900 |
| 2022/03/03 | 1,190 | 1,190 | 1,169 | 1,172 | +11 | +0.9% | 26,800 |
| 2022/03/02 | 1,192 | 1,192 | 1,161 | 1,161 | -36 | -3% | 26,600 |
| 2022/03/01 | 1,191 | 1,198 | 1,188 | 1,197 | +20 | +1.7% | 28,200 |
| 2022/02/28 | 1,185 | 1,186 | 1,170 | 1,177 | +4 | +0.3% | 27,500 |
| 2022/02/25 | 1,160 | 1,173 | 1,156 | 1,173 | +14 | +1.2% | 25,600 |
| 2022/02/24 | 1,151 | 1,160 | 1,137 | 1,159 | +4 | +0.3% | 35,500 |
| 2022/02/22 | 1,155 | 1,163 | 1,149 | 1,155 | -8 | -0.7% | 33,100 |
| 2022/02/21 | 1,159 | 1,173 | 1,143 | 1,163 | +8 | +0.7% | 39,000 |
| 2022/02/18 | 1,139 | 1,156 | 1,133 | 1,155 | +21 | +1.9% | 23,200 |
| 2022/02/17 | 1,148 | 1,154 | 1,128 | 1,134 | -13 | -1.1% | 29,400 |
| 2022/02/16 | 1,127 | 1,147 | 1,118 | 1,147 | +41 | +3.7% | 35,400 |
| 2022/02/15 | 1,133 | 1,138 | 1,102 | 1,106 | -18 | -1.6% | 44,100 |
| 2022/02/14 | 1,130 | 1,132 | 1,114 | 1,124 | -20 | -1.7% | 38,300 |
| 2022/02/10 | 1,145 | 1,151 | 1,132 | 1,144 | +5 | +0.4% | 38,200 |
| 2022/02/09 | 1,142 | 1,142 | 1,131 | 1,139 | +3 | +0.3% | 22,400 |
| 2022/02/08 | 1,153 | 1,153 | 1,131 | 1,136 | -10 | -0.9% | 34,100 |
| 2022/02/07 | 1,163 | 1,163 | 1,143 | 1,146 | -17 | -1.5% | 40,700 |
| 2022/02/04 | 1,168 | 1,169 | 1,150 | 1,163 | -8 | -0.7% | 45,100 |
| 2022/02/03 | 1,187 | 1,189 | 1,161 | 1,171 | -19 | -1.6% | 57,500 |
| 2022/02/02 | 1,171 | 1,191 | 1,165 | 1,190 | +24 | +2.1% | 32,500 |
| 2022/02/01 | 1,166 | 1,182 | 1,156 | 1,166 | +9 | +0.8% | 40,900 |
| 2022/01/31 | 1,116 | 1,157 | 1,116 | 1,157 | +41 | +3.7% | 64,500 |
| 2022/01/28 | 1,103 | 1,130 | 1,093 | 1,116 | +24 | +2.2% | 154,300 |
| 2022/01/27 | 1,118 | 1,128 | 1,078 | 1,092 | -29 | -2.6% | 118,800 |
751～
800
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% | 8.28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% | 9.73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% | 14.49倍 | 0.95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% | 20.20倍 | 2.16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
