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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 1,703 | 1,706 | 1,680 | 1,681 | -25 | -1.5% | 12,900 |
| 2018/05/23 | 1,751 | 1,751 | 1,706 | 1,706 | -47 | -2.7% | 7,000 |
| 2018/05/22 | 1,755 | 1,755 | 1,748 | 1,753 | -2 | -0.1% | 5,000 |
| 2018/05/21 | 1,748 | 1,755 | 1,733 | 1,755 | +11 | +0.6% | 12,700 |
| 2018/05/18 | 1,733 | 1,744 | 1,727 | 1,744 | +1 | +0.1% | 4,700 |
| 2018/05/17 | 1,735 | 1,745 | 1,718 | 1,743 | +21 | +1.2% | 11,500 |
| 2018/05/16 | 1,716 | 1,729 | 1,715 | 1,722 | +7 | +0.4% | 7,200 |
| 2018/05/15 | 1,701 | 1,720 | 1,701 | 1,715 | +14 | +0.8% | 5,700 |
| 2018/05/14 | 1,696 | 1,705 | 1,696 | 1,701 | +8 | +0.5% | 4,500 |
| 2018/05/11 | 1,707 | 1,711 | 1,689 | 1,693 | -14 | -0.8% | 5,200 |
| 2018/05/10 | 1,700 | 1,707 | 1,695 | 1,707 | +7 | +0.4% | 2,300 |
| 2018/05/09 | 1,695 | 1,702 | 1,695 | 1,700 | +1 | +0.1% | 1,700 |
| 2018/05/08 | 1,702 | 1,704 | 1,699 | 1,699 | -3 | -0.2% | 4,700 |
| 2018/05/07 | 1,702 | 1,715 | 1,702 | 1,702 | +1 | +0.1% | 1,400 |
| 2018/05/02 | 1,707 | 1,710 | 1,700 | 1,701 | -15 | -0.9% | 3,100 |
| 2018/05/01 | 1,710 | 1,725 | 1,705 | 1,716 | +3 | +0.2% | 5,400 |
| 2018/04/27 | 1,710 | 1,727 | 1,705 | 1,713 | +8 | +0.5% | 4,900 |
| 2018/04/26 | 1,703 | 1,714 | 1,700 | 1,705 | +4 | +0.2% | 6,000 |
| 2018/04/25 | 1,680 | 1,702 | 1,678 | 1,701 | +21 | +1.3% | 8,600 |
| 2018/04/24 | 1,703 | 1,703 | 1,668 | 1,680 | -23 | -1.4% | 7,200 |
| 2018/04/23 | 1,700 | 1,728 | 1,700 | 1,703 | +3 | +0.2% | 8,500 |
| 2018/04/20 | 1,705 | 1,709 | 1,695 | 1,700 | ±0 | ±0% | 4,100 |
| 2018/04/19 | 1,707 | 1,710 | 1,700 | 1,700 | -14 | -0.8% | 4,000 |
| 2018/04/18 | 1,705 | 1,714 | 1,686 | 1,714 | +8 | +0.5% | 3,500 |
| 2018/04/17 | 1,690 | 1,719 | 1,683 | 1,706 | +16 | +0.9% | 14,900 |
| 2018/04/16 | 1,700 | 1,700 | 1,645 | 1,690 | +42 | +2.5% | 27,500 |
| 2018/04/13 | 1,660 | 1,660 | 1,647 | 1,648 | -10 | -0.6% | 11,500 |
| 2018/04/12 | 1,665 | 1,670 | 1,646 | 1,658 | -2 | -0.1% | 7,600 |
| 2018/04/11 | 1,670 | 1,670 | 1,648 | 1,660 | -10 | -0.6% | 7,500 |
| 2018/04/10 | 1,663 | 1,671 | 1,657 | 1,670 | -1 | -0.1% | 9,800 |
| 2018/04/09 | 1,640 | 1,708 | 1,640 | 1,671 | +32 | +2% | 32,200 |
| 2018/04/06 | 1,632 | 1,643 | 1,623 | 1,639 | +5 | +0.3% | 11,000 |
| 2018/04/05 | 1,650 | 1,668 | 1,634 | 1,634 | -6 | -0.4% | 14,000 |
| 2018/04/04 | 1,650 | 1,677 | 1,626 | 1,640 | +13 | +0.8% | 19,300 |
| 2018/04/03 | 1,577 | 1,641 | 1,577 | 1,627 | +81 | +5.2% | 25,900 |
| 2018/04/02 | 1,549 | 1,556 | 1,546 | 1,546 | +16 | +1% | 13,600 |
| 2018/03/30 | 1,522 | 1,530 | 1,505 | 1,530 | +30 | +2% | 4,100 |
| 2018/03/29 | 1,459 | 1,514 | 1,459 | 1,500 | +47 | +3.2% | 2,200 |
| 2018/03/28 | 1,478 | 1,478 | 1,452 | 1,453 | +4 | +0.3% | 3,800 |
| 2018/03/27 | 1,489 | 1,489 | 1,441 | 1,449 | +11 | +0.8% | 1,200 |
| 2018/03/26 | 1,430 | 1,460 | 1,427 | 1,438 | -6 | -0.4% | 2,500 |
| 2018/03/23 | 1,479 | 1,479 | 1,438 | 1,444 | -50 | -3.3% | 8,100 |
| 2018/03/22 | 1,547 | 1,547 | 1,494 | 1,494 | -13 | -0.9% | 7,100 |
| 2018/03/20 | 1,495 | 1,508 | 1,483 | 1,507 | +16 | +1.1% | 13,000 |
| 2018/03/19 | 1,501 | 1,526 | 1,490 | 1,491 | +4 | +0.3% | 6,600 |
| 2018/03/16 | 1,497 | 1,500 | 1,487 | 1,487 | -14 | -0.9% | 2,300 |
| 2018/03/15 | 1,471 | 1,519 | 1,469 | 1,501 | +47 | +3.2% | 8,900 |
| 2018/03/14 | 1,440 | 1,461 | 1,435 | 1,454 | +18 | +1.3% | 11,900 |
| 2018/03/13 | 1,427 | 1,442 | 1,427 | 1,436 | +9 | +0.6% | 4,600 |
| 2018/03/12 | 1,441 | 1,444 | 1,427 | 1,427 | -2 | -0.1% | 3,500 |
1701～
1750
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 | 170,100円 | +14.6% | +4.8% | 3.94% | 9.91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 | 76,800円 | -24.7% | -63.6% | 6.38% | 7.93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 | 140,800円 | - | - | - | - | 2.16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 | 252,700円 | +5.2% | -3.6% | 2.37% | 26.95倍 | 3.86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
