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 |
---|---|---|---|---|---|---|---|
2019/10/15 | 1,353 | 1,403 | 1,353 | 1,400 | +57 | +4.2% | 29,300 |
2019/10/11 | 1,322 | 1,343 | 1,315 | 1,343 | +33 | +2.5% | 9,300 |
2019/10/10 | 1,340 | 1,340 | 1,310 | 1,310 | -29 | -2.2% | 19,100 |
2019/10/09 | 1,336 | 1,341 | 1,332 | 1,339 | +2 | +0.1% | 4,800 |
2019/10/08 | 1,317 | 1,341 | 1,317 | 1,337 | +21 | +1.6% | 11,700 |
2019/10/07 | 1,305 | 1,319 | 1,304 | 1,316 | +12 | +0.9% | 22,300 |
2019/10/04 | 1,300 | 1,323 | 1,299 | 1,304 | +9 | +0.7% | 6,900 |
2019/10/03 | 1,308 | 1,309 | 1,280 | 1,295 | -20 | -1.5% | 11,100 |
2019/10/02 | 1,317 | 1,321 | 1,312 | 1,315 | -5 | -0.4% | 7,700 |
2019/10/01 | 1,322 | 1,329 | 1,320 | 1,320 | -5 | -0.4% | 4,900 |
2019/09/30 | 1,320 | 1,325 | 1,320 | 1,325 | +8 | +0.6% | 4,100 |
2019/09/27 | 1,330 | 1,339 | 1,316 | 1,317 | -8 | -0.6% | 10,700 |
2019/09/26 | 1,320 | 1,325 | 1,317 | 1,325 | +1 | +0.1% | 11,600 |
2019/09/25 | 1,324 | 1,330 | 1,306 | 1,324 | +10 | +0.8% | 6,300 |
2019/09/24 | 1,335 | 1,350 | 1,305 | 1,314 | +39 | +3.1% | 28,500 |
2019/09/20 | 1,274 | 1,275 | 1,264 | 1,275 | +12 | +1% | 9,500 |
2019/09/19 | 1,261 | 1,263 | 1,249 | 1,263 | +12 | +1% | 7,800 |
2019/09/18 | 1,259 | 1,260 | 1,248 | 1,251 | -9 | -0.7% | 7,500 |
2019/09/17 | 1,251 | 1,260 | 1,243 | 1,260 | +15 | +1.2% | 7,800 |
2019/09/13 | 1,245 | 1,247 | 1,240 | 1,245 | +4 | +0.3% | 7,100 |
2019/09/12 | 1,250 | 1,250 | 1,230 | 1,241 | -4 | -0.3% | 8,100 |
2019/09/11 | 1,234 | 1,245 | 1,230 | 1,245 | +12 | +1% | 7,600 |
2019/09/10 | 1,227 | 1,233 | 1,227 | 1,233 | +6 | +0.5% | 2,900 |
2019/09/09 | 1,230 | 1,230 | 1,217 | 1,227 | +13 | +1.1% | 3,300 |
2019/09/06 | 1,213 | 1,219 | 1,208 | 1,214 | +10 | +0.8% | 4,200 |
2019/09/05 | 1,205 | 1,208 | 1,197 | 1,204 | +6 | +0.5% | 10,300 |
2019/09/04 | 1,197 | 1,205 | 1,193 | 1,198 | +7 | +0.6% | 10,000 |
2019/09/03 | 1,198 | 1,199 | 1,189 | 1,191 | -6 | -0.5% | 1,900 |
2019/09/02 | 1,190 | 1,199 | 1,189 | 1,197 | +12 | +1% | 4,200 |
2019/08/30 | 1,173 | 1,186 | 1,173 | 1,185 | +11 | +0.9% | 2,000 |
2019/08/29 | 1,170 | 1,176 | 1,170 | 1,174 | +4 | +0.3% | 2,100 |
2019/08/28 | 1,168 | 1,171 | 1,165 | 1,170 | +1 | +0.1% | 4,100 |
2019/08/27 | 1,179 | 1,182 | 1,164 | 1,169 | -10 | -0.8% | 4,600 |
2019/08/26 | 1,198 | 1,198 | 1,170 | 1,179 | -21 | -1.8% | 4,800 |
2019/08/23 | 1,223 | 1,223 | 1,200 | 1,200 | +7 | +0.6% | 6,800 |
2019/08/22 | 1,219 | 1,219 | 1,192 | 1,193 | -16 | -1.3% | 7,000 |
2019/08/21 | 1,200 | 1,210 | 1,193 | 1,209 | +9 | +0.8% | 3,800 |
2019/08/20 | 1,201 | 1,201 | 1,192 | 1,200 | -1 | -0.1% | 2,500 |
2019/08/19 | 1,184 | 1,211 | 1,181 | 1,201 | +15 | +1.3% | 6,700 |
2019/08/16 | 1,176 | 1,187 | 1,170 | 1,186 | +10 | +0.9% | 3,900 |
2019/08/15 | 1,171 | 1,190 | 1,166 | 1,176 | -29 | -2.4% | 8,800 |
2019/08/14 | 1,200 | 1,210 | 1,194 | 1,205 | +11 | +0.9% | 4,000 |
2019/08/13 | 1,199 | 1,199 | 1,173 | 1,194 | -4 | -0.3% | 6,800 |
2019/08/09 | 1,196 | 1,219 | 1,196 | 1,198 | +2 | +0.2% | 4,100 |
2019/08/08 | 1,200 | 1,208 | 1,193 | 1,196 | +2 | +0.2% | 1,900 |
2019/08/07 | 1,212 | 1,226 | 1,193 | 1,194 | -20 | -1.6% | 3,200 |
2019/08/06 | 1,203 | 1,219 | 1,186 | 1,214 | +8 | +0.7% | 8,100 |
2019/08/05 | 1,229 | 1,229 | 1,200 | 1,206 | -23 | -1.9% | 7,300 |
2019/08/02 | 1,238 | 1,238 | 1,211 | 1,229 | -16 | -1.3% | 8,500 |
2019/08/01 | 1,236 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 2,700 |
1401~
1450
件表示中 / 4430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 | 149,800円 | +14.2% | -2.1% | 4.34% | 7.71倍 | 0.88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 |
キャリアリンク | 217,500円 | +5.3% | +0.1% | 5.52% | 13.97倍 | 1.75倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
MSOL | 162,400円 | +1.4% | - | 1.97% | 12.74倍 | 4.82倍 |
|
プロジェクトマネジメント(PM)実行支援が柱のコンサル。PM研修提供やDX構築支援等も |
Vコマース | 78,000円 | -24.7% | -63.6% | 6.28% | 8.05倍 | 1.31倍 |
|
アフィリエイト(成果報酬型)広告で首位級。ヤフー出店者向けにクリック課金広告、CRM展開 |
ユニバ園芸 | 531,000円 | +22.3% | +9.4% | 0.47% | 13.72倍 | 1.95倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
市場注目の銘柄
チャート関連のコラム