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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,128 | 1,135 | 1,115 | 1,121 | -7 | -0.6% | 40,100 |
| 2022/01/25 | 1,144 | 1,144 | 1,116 | 1,128 | -8 | -0.7% | 40,800 |
| 2022/01/24 | 1,125 | 1,137 | 1,116 | 1,136 | +4 | +0.4% | 55,100 |
| 2022/01/21 | 1,125 | 1,137 | 1,115 | 1,132 | -5 | -0.4% | 62,800 |
| 2022/01/20 | 1,121 | 1,143 | 1,117 | 1,137 | +20 | +1.8% | 63,800 |
| 2022/01/19 | 1,151 | 1,154 | 1,112 | 1,117 | -40 | -3.5% | 110,500 |
| 2022/01/18 | 1,162 | 1,175 | 1,156 | 1,157 | -1 | -0.1% | 55,200 |
| 2022/01/17 | 1,155 | 1,171 | 1,155 | 1,158 | +6 | +0.5% | 44,400 |
| 2022/01/14 | 1,178 | 1,178 | 1,144 | 1,152 | -23 | -2% | 80,600 |
| 2022/01/13 | 1,195 | 1,200 | 1,171 | 1,175 | -50 | -4.1% | 130,100 |
| 2022/01/12 | 1,208 | 1,225 | 1,202 | 1,225 | +23 | +1.9% | 51,400 |
| 2022/01/11 | 1,214 | 1,217 | 1,187 | 1,202 | -12 | -1% | 49,900 |
| 2022/01/07 | 1,223 | 1,232 | 1,209 | 1,214 | +9 | +0.7% | 31,000 |
| 2022/01/06 | 1,214 | 1,222 | 1,203 | 1,205 | -31 | -2.5% | 40,000 |
| 2022/01/05 | 1,256 | 1,256 | 1,223 | 1,236 | -21 | -1.7% | 37,600 |
| 2022/01/04 | 1,253 | 1,257 | 1,241 | 1,257 | +10 | +0.8% | 24,000 |
| 2021/12/30 | 1,240 | 1,253 | 1,227 | 1,247 | +4 | +0.3% | 30,000 |
| 2021/12/29 | 1,220 | 1,243 | 1,216 | 1,243 | +23 | +1.9% | 28,500 |
| 2021/12/28 | 1,207 | 1,224 | 1,203 | 1,220 | +13 | +1.1% | 29,100 |
| 2021/12/27 | 1,212 | 1,212 | 1,196 | 1,207 | -2 | -0.2% | 36,400 |
| 2021/12/24 | 1,214 | 1,214 | 1,200 | 1,209 | +6 | +0.5% | 19,100 |
| 2021/12/23 | 1,200 | 1,211 | 1,199 | 1,203 | +10 | +0.8% | 30,700 |
| 2021/12/22 | 1,190 | 1,202 | 1,186 | 1,193 | +7 | +0.6% | 25,000 |
| 2021/12/21 | 1,187 | 1,194 | 1,164 | 1,186 | +18 | +1.5% | 40,900 |
| 2021/12/20 | 1,193 | 1,196 | 1,167 | 1,168 | -32 | -2.7% | 60,800 |
| 2021/12/17 | 1,215 | 1,215 | 1,192 | 1,200 | -11 | -0.9% | 30,600 |
| 2021/12/16 | 1,201 | 1,212 | 1,197 | 1,211 | +19 | +1.6% | 31,000 |
| 2021/12/15 | 1,184 | 1,198 | 1,178 | 1,192 | +17 | +1.4% | 39,000 |
| 2021/12/14 | 1,190 | 1,190 | 1,173 | 1,175 | -15 | -1.3% | 36,300 |
| 2021/12/13 | 1,201 | 1,210 | 1,184 | 1,190 | -7 | -0.6% | 24,400 |
| 2021/12/10 | 1,191 | 1,202 | 1,182 | 1,197 | -6 | -0.5% | 46,900 |
| 2021/12/09 | 1,217 | 1,217 | 1,193 | 1,203 | -14 | -1.2% | 28,000 |
| 2021/12/08 | 1,231 | 1,232 | 1,214 | 1,217 | -15 | -1.2% | 24,400 |
| 2021/12/07 | 1,199 | 1,233 | 1,198 | 1,232 | +37 | +3.1% | 48,200 |
| 2021/12/06 | 1,216 | 1,216 | 1,189 | 1,195 | -24 | -2% | 34,900 |
| 2021/12/03 | 1,205 | 1,219 | 1,190 | 1,219 | +28 | +2.4% | 60,100 |
| 2021/12/02 | 1,187 | 1,200 | 1,181 | 1,191 | -1 | -0.1% | 49,800 |
| 2021/12/01 | 1,181 | 1,197 | 1,154 | 1,192 | +13 | +1.1% | 77,600 |
| 2021/11/30 | 1,193 | 1,204 | 1,168 | 1,179 | -4 | -0.3% | 80,000 |
| 2021/11/29 | 1,228 | 1,228 | 1,173 | 1,183 | -75 | -6% | 308,600 |
| 2021/11/26 | 1,296 | 1,296 | 1,253 | 1,258 | -28 | -2.2% | 226,000 |
| 2021/11/25 | 1,310 | 1,310 | 1,285 | 1,286 | -10 | -0.8% | 58,100 |
| 2021/11/24 | 1,284 | 1,297 | 1,283 | 1,296 | +10 | +0.8% | 46,700 |
| 2021/11/22 | 1,288 | 1,293 | 1,279 | 1,286 | +5 | +0.4% | 67,900 |
| 2021/11/19 | 1,278 | 1,292 | 1,271 | 1,281 | +12 | +0.9% | 31,300 |
| 2021/11/18 | 1,280 | 1,280 | 1,265 | 1,269 | -14 | -1.1% | 49,000 |
| 2021/11/17 | 1,320 | 1,320 | 1,283 | 1,283 | -43 | -3.2% | 82,600 |
| 2021/11/16 | 1,317 | 1,327 | 1,305 | 1,326 | +9 | +0.7% | 29,300 |
| 2021/11/15 | 1,294 | 1,318 | 1,290 | 1,317 | +30 | +2.3% | 36,300 |
| 2021/11/12 | 1,262 | 1,288 | 1,262 | 1,287 | +23 | +1.8% | 38,800 |
801～
850
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
