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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
