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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,410 | 1,425 | 1,395 | 1,399 | -21 | -1.5% | 62,600 |
| 2018/08/30 | 1,400 | 1,425 | 1,373 | 1,420 | +20 | +1.4% | 92,800 |
| 2018/08/29 | 1,410 | 1,417 | 1,399 | 1,400 | -15 | -1.1% | 14,900 |
| 2018/08/28 | 1,419 | 1,419 | 1,399 | 1,415 | +9 | +0.6% | 26,700 |
| 2018/08/27 | 1,415 | 1,421 | 1,399 | 1,406 | +20 | +1.4% | 50,600 |
| 2018/08/24 | 1,367 | 1,388 | 1,359 | 1,386 | +32 | +2.4% | 14,600 |
| 2018/08/23 | 1,328 | 1,369 | 1,322 | 1,354 | +35 | +2.7% | 11,600 |
| 2018/08/22 | 1,316 | 1,332 | 1,310 | 1,319 | +9 | +0.7% | 10,600 |
| 2018/08/21 | 1,327 | 1,327 | 1,302 | 1,310 | -17 | -1.3% | 13,800 |
| 2018/08/20 | 1,342 | 1,345 | 1,318 | 1,327 | +3 | +0.2% | 7,000 |
| 2018/08/17 | 1,336 | 1,349 | 1,322 | 1,324 | -19 | -1.4% | 15,000 |
| 2018/08/16 | 1,337 | 1,345 | 1,317 | 1,343 | -18 | -1.3% | 9,900 |
| 2018/08/15 | 1,344 | 1,367 | 1,340 | 1,361 | +3 | +0.2% | 10,800 |
| 2018/08/14 | 1,325 | 1,359 | 1,324 | 1,358 | +37 | +2.8% | 15,300 |
| 2018/08/13 | 1,365 | 1,365 | 1,319 | 1,321 | -44 | -3.2% | 11,700 |
| 2018/08/10 | 1,364 | 1,384 | 1,355 | 1,365 | -1 | -0.1% | 9,200 |
| 2018/08/09 | 1,381 | 1,381 | 1,356 | 1,366 | -11 | -0.8% | 4,900 |
| 2018/08/08 | 1,380 | 1,395 | 1,363 | 1,377 | -15 | -1.1% | 15,900 |
| 2018/08/07 | 1,356 | 1,393 | 1,356 | 1,392 | +36 | +2.7% | 7,500 |
| 2018/08/06 | 1,361 | 1,369 | 1,356 | 1,356 | -11 | -0.8% | 12,600 |
| 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 |
1701～
1750
件表示中 / 4461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 |
| 日水コン | 285,200円 | +5.0% | +6.7% | 2.24% | 22.24倍 | 2.34倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ＩＢＪ | 79,900円 | +9.4% | +20.5% | 1.00% | 15.21倍 | 3.27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 |
| ツカダＧＨＤ | 67,300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 |
| 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
