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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,391 | 1,391 | 1,359 | 1,367 | -24 | -1.7% | 22,100 |
| 2018/08/02 | 1,396 | 1,400 | 1,390 | 1,391 | -8 | -0.6% | 7,400 |
| 2018/08/01 | 1,392 | 1,404 | 1,378 | 1,399 | -1 | -0.1% | 21,300 |
| 2018/07/31 | 1,407 | 1,407 | 1,392 | 1,400 | ±0 | ±0% | 12,400 |
| 2018/07/30 | 1,405 | 1,412 | 1,391 | 1,400 | -11 | -0.8% | 16,900 |
| 2018/07/27 | 1,418 | 1,427 | 1,403 | 1,411 | -13 | -0.9% | 26,200 |
| 2018/07/26 | 1,427 | 1,430 | 1,412 | 1,424 | -4 | -0.3% | 14,900 |
| 2018/07/25 | 1,423 | 1,428 | 1,401 | 1,428 | +5 | +0.4% | 15,000 |
| 2018/07/24 | 1,402 | 1,425 | 1,402 | 1,423 | +21 | +1.5% | 17,900 |
| 2018/07/23 | 1,417 | 1,417 | 1,389 | 1,402 | +3 | +0.2% | 14,600 |
| 2018/07/20 | 1,418 | 1,420 | 1,382 | 1,399 | -20 | -1.4% | 24,900 |
| 2018/07/19 | 1,410 | 1,422 | 1,401 | 1,419 | +3 | +0.2% | 20,800 |
| 2018/07/18 | 1,400 | 1,416 | 1,396 | 1,416 | +21 | +1.5% | 14,000 |
| 2018/07/17 | 1,422 | 1,422 | 1,388 | 1,395 | -37 | -2.6% | 25,400 |
| 2018/07/13 | 1,430 | 1,435 | 1,423 | 1,432 | +8 | +0.6% | 26,600 |
| 2018/07/12 | 1,420 | 1,428 | 1,402 | 1,424 | -1 | -0.1% | 28,200 |
| 2018/07/11 | 1,421 | 1,426 | 1,419 | 1,425 | +4 | +0.3% | 17,100 |
| 2018/07/10 | 1,427 | 1,432 | 1,421 | 1,421 | -8 | -0.6% | 23,500 |
| 2018/07/09 | 1,435 | 1,441 | 1,419 | 1,429 | +6 | +0.4% | 45,500 |
| 2018/07/06 | 1,394 | 1,429 | 1,392 | 1,423 | -31 | -2.1% | 116,100 |
| 2018/07/05 | 1,453 | 1,466 | 1,399 | 1,454 | -44 | -2.9% | 43,500 |
| 2018/07/04 | 1,508 | 1,519 | 1,454 | 1,498 | -10 | -0.7% | 6,900 |
| 2018/07/03 | 1,490 | 1,511 | 1,483 | 1,508 | +4 | +0.3% | 10,600 |
| 2018/07/02 | 1,520 | 1,550 | 1,503 | 1,504 | -11 | -0.7% | 15,900 |
| 2018/06/29 | 1,501 | 1,519 | 1,501 | 1,515 | +1 | +0.1% | 4,900 |
| 2018/06/28 | 1,513 | 1,514 | 1,496 | 1,514 | ±0 | ±0% | 6,700 |
| 2018/06/27 | 1,464 | 1,514 | 1,464 | 1,514 | +58 | +4% | 11,500 |
| 2018/06/26 | 1,424 | 1,474 | 1,423 | 1,456 | -19 | -1.3% | 26,500 |
| 2018/06/25 | 1,505 | 1,505 | 1,442 | 1,475 | -30 | -2% | 17,700 |
| 2018/06/22 | 1,503 | 1,510 | 1,485 | 1,505 | +2 | +0.1% | 7,700 |
| 2018/06/21 | 1,513 | 1,514 | 1,485 | 1,503 | -12 | -0.8% | 9,700 |
| 2018/06/20 | 1,502 | 1,515 | 1,491 | 1,515 | -27 | -1.8% | 10,700 |
| 2018/06/19 | 1,531 | 1,549 | 1,519 | 1,542 | -19 | -1.2% | 10,200 |
| 2018/06/18 | 1,523 | 1,571 | 1,470 | 1,561 | +12 | +0.8% | 32,300 |
| 2018/06/15 | 1,649 | 1,649 | 1,520 | 1,549 | -32 | -2% | 60,600 |
| 2018/06/14 | 1,589 | 1,589 | 1,581 | 1,581 | +5 | +0.3% | 1,400 |
| 2018/06/13 | 1,583 | 1,583 | 1,575 | 1,576 | -5 | -0.3% | 1,300 |
| 2018/06/12 | 1,578 | 1,584 | 1,571 | 1,581 | +11 | +0.7% | 3,700 |
| 2018/06/11 | 1,572 | 1,580 | 1,561 | 1,570 | +1 | +0.1% | 4,200 |
| 2018/06/08 | 1,581 | 1,592 | 1,561 | 1,569 | -11 | -0.7% | 4,300 |
| 2018/06/07 | 1,579 | 1,582 | 1,575 | 1,580 | -3 | -0.2% | 4,200 |
| 2018/06/06 | 1,594 | 1,620 | 1,583 | 1,583 | -11 | -0.7% | 5,200 |
| 2018/06/05 | 1,590 | 1,600 | 1,590 | 1,594 | +11 | +0.7% | 1,600 |
| 2018/06/04 | 1,589 | 1,589 | 1,575 | 1,583 | +19 | +1.2% | 2,800 |
| 2018/06/01 | 1,570 | 1,581 | 1,564 | 1,564 | +16 | +1% | 3,600 |
| 2018/05/31 | 1,608 | 1,610 | 1,541 | 1,548 | -56 | -3.5% | 13,700 |
| 2018/05/30 | 1,604 | 1,623 | 1,604 | 1,604 | -21 | -1.3% | 2,900 |
| 2018/05/29 | 1,633 | 1,633 | 1,560 | 1,625 | -36 | -2.2% | 9,400 |
| 2018/05/28 | 1,650 | 1,689 | 1,650 | 1,661 | +15 | +0.9% | 4,000 |
| 2018/05/25 | 1,645 | 1,669 | 1,601 | 1,646 | -35 | -2.1% | 9,100 |
1651～
1700
件表示中 / 4391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 | 161,000円 | +14.2% | -2.1% | 4.04% | 8.29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 | 170,200円 | +14.6% | +4.8% | 3.94% | 9.92倍 | 1.58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 |
| Ｖコマース | 76,900円 | -24.7% | -63.6% | 6.37% | 7.94倍 | 1.30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 |
| ジーニー | 140,200円 | - | - | - | - | 2.15倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ウィザス | 253,400円 | +5.2% | -3.6% | 2.37% | 27.02倍 | 3.87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
