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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/09 | 1,453 | 1,453 | 1,429 | 1,429 | -12 | -0.8% | 2,100 |
| 2018/03/08 | 1,435 | 1,443 | 1,430 | 1,441 | ±0 | ±0% | 4,600 |
| 2018/03/07 | 1,446 | 1,448 | 1,433 | 1,441 | -9 | -0.6% | 3,200 |
| 2018/03/06 | 1,440 | 1,453 | 1,440 | 1,450 | +17 | +1.2% | 2,900 |
| 2018/03/05 | 1,450 | 1,450 | 1,433 | 1,433 | -3 | -0.2% | 1,100 |
| 2018/03/02 | 1,454 | 1,454 | 1,426 | 1,436 | -19 | -1.3% | 7,300 |
| 2018/03/01 | 1,450 | 1,463 | 1,448 | 1,455 | -22 | -1.5% | 6,700 |
| 2018/02/28 | 1,460 | 1,480 | 1,460 | 1,477 | ±0 | ±0% | 1,900 |
| 2018/02/27 | 1,470 | 1,496 | 1,463 | 1,477 | +19 | +1.3% | 5,400 |
| 2018/02/26 | 1,496 | 1,496 | 1,452 | 1,458 | -16 | -1.1% | 5,500 |
| 2018/02/23 | 1,479 | 1,479 | 1,450 | 1,474 | +4 | +0.3% | 9,500 |
| 2018/02/22 | 1,450 | 1,499 | 1,450 | 1,470 | +24 | +1.7% | 15,300 |
| 2018/02/21 | 1,510 | 1,510 | 1,437 | 1,446 | -49 | -3.3% | 12,800 |
| 2018/02/20 | 1,510 | 1,510 | 1,491 | 1,495 | +10 | +0.7% | 4,500 |
| 2018/02/19 | 1,481 | 1,502 | 1,481 | 1,485 | +7 | +0.5% | 5,100 |
| 2018/02/16 | 1,450 | 1,480 | 1,440 | 1,478 | +44 | +3.1% | 8,200 |
| 2018/02/15 | 1,444 | 1,448 | 1,424 | 1,434 | +24 | +1.7% | 1,400 |
| 2018/02/14 | 1,420 | 1,425 | 1,400 | 1,410 | ±0 | ±0% | 6,600 |
| 2018/02/13 | 1,476 | 1,476 | 1,410 | 1,410 | +4 | +0.3% | 6,600 |
| 2018/02/09 | 1,400 | 1,407 | 1,386 | 1,406 | -24 | -1.7% | 9,900 |
| 2018/02/08 | 1,391 | 1,449 | 1,391 | 1,430 | +45 | +3.2% | 5,300 |
| 2018/02/07 | 1,422 | 1,498 | 1,385 | 1,385 | +3 | +0.2% | 27,000 |
| 2018/02/06 | 1,395 | 1,425 | 1,356 | 1,382 | -183 | -11.7% | 53,500 |
| 2018/02/05 | 1,604 | 1,608 | 1,565 | 1,565 | -82 | -5% | 6,000 |
| 2018/02/02 | 1,638 | 1,647 | 1,621 | 1,647 | +1 | +0.1% | 3,300 |
| 2018/02/01 | 1,605 | 1,675 | 1,605 | 1,646 | +39 | +2.4% | 10,900 |
| 2018/01/31 | 1,610 | 1,610 | 1,551 | 1,607 | -3 | -0.2% | 14,500 |
| 2018/01/30 | 1,628 | 1,635 | 1,610 | 1,610 | -27 | -1.6% | 7,900 |
| 2018/01/29 | 1,644 | 1,644 | 1,631 | 1,637 | -8 | -0.5% | 5,900 |
| 2018/01/26 | 1,645 | 1,648 | 1,644 | 1,645 | +3 | +0.2% | 1,600 |
1801～
1850
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
