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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
件表示中 / 4460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 | 181,200円 | +10.1% | +10.1% | 3.81% | 9.74倍 | 0.96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 |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.33倍 | 3.29倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ＦＦＪ | 181,100円 | +9.4% | +10.9% | 2.48% | 17.30倍 | 2.45倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92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 |
| ツカダＧＨＤ | 67,400円 | +11.7% | -11.1% | 1.78% | 4.42倍 | 0.90倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
