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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/03/07 | 1,630 | 1,630 | 1,609 | 1,616 | -17 | -1% | 24,100 |
| 2025/03/06 | 1,613 | 1,633 | 1,609 | 1,633 | +25 | +1.6% | 21,900 |
| 2025/03/05 | 1,615 | 1,618 | 1,598 | 1,608 | -7 | -0.4% | 25,400 |
| 2025/03/04 | 1,614 | 1,616 | 1,595 | 1,615 | +4 | +0.2% | 17,800 |
| 2025/03/03 | 1,610 | 1,611 | 1,601 | 1,611 | +13 | +0.8% | 16,000 |
| 2025/02/28 | 1,611 | 1,613 | 1,589 | 1,598 | -15 | -0.9% | 27,300 |
| 2025/02/27 | 1,610 | 1,613 | 1,600 | 1,613 | +14 | +0.9% | 15,500 |
| 2025/02/26 | 1,611 | 1,611 | 1,583 | 1,599 | -6 | -0.4% | 33,200 |
| 2025/02/25 | 1,608 | 1,615 | 1,600 | 1,605 | -3 | -0.2% | 22,500 |
| 2025/02/21 | 1,633 | 1,633 | 1,599 | 1,608 | -8 | -0.5% | 34,300 |
| 2025/02/20 | 1,636 | 1,636 | 1,612 | 1,616 | -8 | -0.5% | 23,700 |
| 2025/02/19 | 1,611 | 1,636 | 1,608 | 1,624 | +13 | +0.8% | 22,900 |
| 2025/02/18 | 1,605 | 1,611 | 1,598 | 1,611 | +11 | +0.7% | 13,400 |
| 2025/02/17 | 1,615 | 1,615 | 1,598 | 1,600 | -6 | -0.4% | 21,600 |
| 2025/02/14 | 1,624 | 1,624 | 1,605 | 1,606 | -11 | -0.7% | 18,100 |
| 2025/02/13 | 1,624 | 1,625 | 1,601 | 1,617 | -5 | -0.3% | 35,800 |
| 2025/02/12 | 1,610 | 1,631 | 1,603 | 1,622 | +20 | +1.2% | 25,100 |
| 2025/02/10 | 1,601 | 1,608 | 1,596 | 1,602 | +7 | +0.4% | 22,000 |
| 2025/02/07 | 1,605 | 1,609 | 1,594 | 1,595 | -10 | -0.6% | 28,100 |
| 2025/02/06 | 1,602 | 1,616 | 1,602 | 1,605 | +3 | +0.2% | 18,700 |
| 2025/02/05 | 1,618 | 1,618 | 1,601 | 1,602 | +1 | +0.1% | 18,300 |
| 2025/02/04 | 1,617 | 1,617 | 1,601 | 1,601 | ±0 | ±0% | 13,800 |
| 2025/02/03 | 1,612 | 1,615 | 1,601 | 1,601 | -14 | -0.9% | 26,700 |
| 2025/01/31 | 1,641 | 1,641 | 1,600 | 1,615 | -26 | -1.6% | 28,600 |
| 2025/01/30 | 1,640 | 1,647 | 1,637 | 1,641 | +3 | +0.2% | 17,700 |
| 2025/01/29 | 1,631 | 1,638 | 1,626 | 1,638 | +12 | +0.7% | 16,100 |
| 2025/01/28 | 1,618 | 1,634 | 1,609 | 1,626 | +20 | +1.2% | 13,100 |
| 2025/01/27 | 1,616 | 1,618 | 1,605 | 1,606 | -1 | -0.1% | 16,200 |
| 2025/01/24 | 1,599 | 1,609 | 1,592 | 1,607 | +19 | +1.2% | 19,400 |
| 2025/01/23 | 1,607 | 1,607 | 1,588 | 1,588 | -11 | -0.7% | 18,600 |
| 2025/01/22 | 1,611 | 1,617 | 1,596 | 1,599 | -6 | -0.4% | 23,200 |
| 2025/01/21 | 1,615 | 1,618 | 1,602 | 1,605 | -7 | -0.4% | 22,000 |
| 2025/01/20 | 1,600 | 1,618 | 1,600 | 1,612 | +21 | +1.3% | 17,100 |
| 2025/01/17 | 1,598 | 1,600 | 1,586 | 1,591 | -7 | -0.4% | 17,500 |
| 2025/01/16 | 1,599 | 1,608 | 1,595 | 1,598 | +5 | +0.3% | 18,100 |
| 2025/01/15 | 1,630 | 1,635 | 1,591 | 1,593 | -35 | -2.1% | 43,100 |
| 2025/01/14 | 1,658 | 1,666 | 1,623 | 1,628 | -44 | -2.6% | 54,100 |
101～
150
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 | 181,800円 | +10.1% | +10.1% | 3.80% | 9.77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 | 179,200円 | +9.4% | +10.9% | 2.51% | 17.12倍 | 2.42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 | 66,300円 | +11.7% | -11.1% | 1.81% | 4.35倍 | 0.89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
