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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,587 | 1,593 | 1,576 | 1,585 | -6 | -0.4% | 27,500 |
| 2025/05/21 | 1,596 | 1,600 | 1,590 | 1,591 | -2 | -0.1% | 30,200 |
| 2025/05/20 | 1,600 | 1,609 | 1,592 | 1,593 | -15 | -0.9% | 51,600 |
| 2025/05/19 | 1,606 | 1,608 | 1,597 | 1,608 | +2 | +0.1% | 32,200 |
| 2025/05/16 | 1,613 | 1,613 | 1,600 | 1,606 | +5 | +0.3% | 19,600 |
| 2025/05/15 | 1,615 | 1,617 | 1,601 | 1,601 | -14 | -0.9% | 22,300 |
| 2025/05/14 | 1,625 | 1,625 | 1,605 | 1,615 | -15 | -0.9% | 26,800 |
| 2025/05/13 | 1,635 | 1,638 | 1,625 | 1,630 | +2 | +0.1% | 21,500 |
| 2025/05/12 | 1,619 | 1,629 | 1,612 | 1,628 | +20 | +1.2% | 31,600 |
| 2025/05/09 | 1,606 | 1,626 | 1,600 | 1,608 | +6 | +0.4% | 48,700 |
| 2025/05/08 | 1,604 | 1,613 | 1,591 | 1,602 | -5 | -0.3% | 49,700 |
| 2025/05/07 | 1,610 | 1,614 | 1,603 | 1,607 | -3 | -0.2% | 30,500 |
| 2025/05/02 | 1,603 | 1,611 | 1,595 | 1,610 | +7 | +0.4% | 19,500 |
| 2025/05/01 | 1,606 | 1,634 | 1,596 | 1,603 | -7 | -0.4% | 43,000 |
| 2025/04/30 | 1,610 | 1,610 | 1,592 | 1,610 | +4 | +0.2% | 27,500 |
| 2025/04/28 | 1,610 | 1,616 | 1,606 | 1,606 | +5 | +0.3% | 28,900 |
| 2025/04/25 | 1,611 | 1,611 | 1,593 | 1,601 | +1 | +0.1% | 27,000 |
| 2025/04/24 | 1,616 | 1,617 | 1,600 | 1,600 | -5 | -0.3% | 15,100 |
| 2025/04/23 | 1,600 | 1,610 | 1,600 | 1,605 | +22 | +1.4% | 22,800 |
| 2025/04/22 | 1,578 | 1,595 | 1,578 | 1,583 | +6 | +0.4% | 12,600 |
| 2025/04/21 | 1,563 | 1,577 | 1,560 | 1,577 | +10 | +0.6% | 17,100 |
| 2025/04/18 | 1,548 | 1,567 | 1,542 | 1,567 | +30 | +2% | 40,000 |
| 2025/04/17 | 1,542 | 1,544 | 1,529 | 1,537 | +2 | +0.1% | 41,000 |
| 2025/04/16 | 1,543 | 1,552 | 1,531 | 1,535 | -7 | -0.5% | 19,900 |
| 2025/04/15 | 1,553 | 1,564 | 1,542 | 1,542 | ±0 | ±0% | 30,800 |
| 2025/04/14 | 1,552 | 1,555 | 1,525 | 1,542 | -39 | -2.5% | 99,900 |
| 2025/04/11 | 1,566 | 1,593 | 1,542 | 1,581 | -13 | -0.8% | 31,200 |
| 2025/04/10 | 1,610 | 1,615 | 1,570 | 1,594 | +78 | +5.1% | 37,400 |
| 2025/04/09 | 1,525 | 1,529 | 1,491 | 1,516 | -31 | -2% | 58,600 |
| 2025/04/08 | 1,515 | 1,555 | 1,515 | 1,547 | +85 | +5.8% | 46,100 |
| 2025/04/07 | 1,439 | 1,499 | 1,411 | 1,462 | -77 | -5% | 101,700 |
| 2025/04/04 | 1,591 | 1,591 | 1,500 | 1,539 | -70 | -4.4% | 120,800 |
| 2025/04/03 | 1,608 | 1,620 | 1,601 | 1,609 | -30 | -1.8% | 47,300 |
| 2025/04/02 | 1,661 | 1,661 | 1,639 | 1,639 | -19 | -1.1% | 31,500 |
| 2025/04/01 | 1,678 | 1,680 | 1,658 | 1,658 | -2 | -0.1% | 21,700 |
| 2025/03/31 | 1,690 | 1,690 | 1,660 | 1,660 | -47 | -2.8% | 41,500 |
| 2025/03/28 | 1,732 | 1,732 | 1,695 | 1,707 | +6 | +0.4% | 39,300 |
| 2025/03/27 | 1,693 | 1,701 | 1,685 | 1,701 | +8 | +0.5% | 36,100 |
| 2025/03/26 | 1,685 | 1,696 | 1,677 | 1,693 | +12 | +0.7% | 34,200 |
| 2025/03/25 | 1,693 | 1,694 | 1,671 | 1,681 | +8 | +0.5% | 33,200 |
| 2025/03/24 | 1,690 | 1,690 | 1,668 | 1,673 | -17 | -1% | 38,900 |
| 2025/03/21 | 1,685 | 1,699 | 1,676 | 1,690 | +7 | +0.4% | 26,900 |
| 2025/03/19 | 1,669 | 1,683 | 1,661 | 1,683 | +14 | +0.8% | 22,100 |
| 2025/03/18 | 1,660 | 1,670 | 1,656 | 1,669 | +15 | +0.9% | 19,700 |
| 2025/03/17 | 1,647 | 1,662 | 1,645 | 1,654 | +11 | +0.7% | 28,300 |
| 2025/03/14 | 1,639 | 1,643 | 1,620 | 1,643 | ±0 | ±0% | 23,900 |
| 2025/03/13 | 1,649 | 1,659 | 1,635 | 1,643 | +11 | +0.7% | 21,200 |
| 2025/03/12 | 1,616 | 1,633 | 1,616 | 1,632 | +16 | +1% | 16,400 |
| 2025/03/11 | 1,625 | 1,625 | 1,600 | 1,616 | -21 | -1.3% | 19,800 |
| 2025/03/10 | 1,629 | 1,637 | 1,628 | 1,637 | +21 | +1.3% | 12,000 |
51～
100
件表示中 / 4447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 | 182,200円 | +10.1% | +10.1% | 3.79% | 9.79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 |
| 日本ケア | 209,200円 | +7.8% | +6.6% | 3.44% | 17.11倍 | 1.86倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 山田コンサル | 169,400円 | +14.2% | -9.7% | 4.55% | 11.78倍 | 1.80倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ファンコミ | 49,500円 | +3.4% | +9.0% | 5.45% | 27.79倍 | 1.82倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93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 |
市場注目の銘柄
チャート関連のコラム
