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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,518 | 1,518 | 1,433 | 1,473 | -15 | -1% | 12,900 |
| 2017/12/22 | 1,506 | 1,506 | 1,461 | 1,488 | -19 | -1.3% | 8,700 |
| 2017/12/21 | 1,500 | 1,522 | 1,491 | 1,507 | +8 | +0.5% | 8,800 |
| 2017/12/20 | 1,501 | 1,505 | 1,495 | 1,499 | -8 | -0.5% | 8,400 |
| 2017/12/19 | 1,530 | 1,532 | 1,507 | 1,507 | -27 | -1.8% | 10,500 |
| 2017/12/18 | 1,496 | 1,544 | 1,496 | 1,534 | +67 | +4.6% | 32,100 |
| 2017/12/15 | 1,414 | 1,489 | 1,414 | 1,467 | +53 | +3.7% | 27,200 |
| 2017/12/14 | 1,411 | 1,418 | 1,411 | 1,414 | +3 | +0.2% | 3,400 |
| 2017/12/13 | 1,420 | 1,422 | 1,411 | 1,411 | -8 | -0.6% | 3,500 |
| 2017/12/12 | 1,425 | 1,428 | 1,415 | 1,419 | ±0 | ±0% | 3,500 |
| 2017/12/11 | 1,410 | 1,429 | 1,410 | 1,419 | +9 | +0.6% | 4,600 |
| 2017/12/08 | 1,413 | 1,413 | 1,387 | 1,410 | ±0 | ±0% | 1,300 |
| 2017/12/07 | 1,392 | 1,413 | 1,390 | 1,410 | +18 | +1.3% | 4,300 |
| 2017/12/06 | 1,405 | 1,406 | 1,390 | 1,392 | -17 | -1.2% | 5,800 |
| 2017/12/05 | 1,416 | 1,424 | 1,407 | 1,409 | -7 | -0.5% | 7,700 |
| 2017/12/04 | 1,411 | 1,420 | 1,410 | 1,416 | +5 | +0.4% | 3,400 |
| 2017/12/01 | 1,381 | 1,412 | 1,381 | 1,411 | +31 | +2.2% | 8,100 |
| 2017/11/30 | 1,372 | 1,380 | 1,371 | 1,380 | +9 | +0.7% | 2,700 |
| 2017/11/29 | 1,385 | 1,386 | 1,371 | 1,371 | -14 | -1% | 2,600 |
| 2017/11/28 | 1,386 | 1,398 | 1,373 | 1,385 | -35 | -2.5% | 18,500 |
| 2017/11/27 | 1,425 | 1,430 | 1,410 | 1,420 | +20 | +1.4% | 13,700 |
| 2017/11/24 | 1,392 | 1,412 | 1,392 | 1,400 | +7 | +0.5% | 8,300 |
| 2017/11/22 | 1,395 | 1,397 | 1,384 | 1,393 | +3 | +0.2% | 6,500 |
| 2017/11/21 | 1,397 | 1,397 | 1,386 | 1,390 | -7 | -0.5% | 4,100 |
| 2017/11/20 | 1,373 | 1,399 | 1,364 | 1,397 | +37 | +2.7% | 4,100 |
| 2017/11/17 | 1,361 | 1,368 | 1,350 | 1,360 | ±0 | ±0% | 6,900 |
| 2017/11/16 | 1,336 | 1,367 | 1,336 | 1,360 | +26 | +1.9% | 4,400 |
| 2017/11/15 | 1,404 | 1,404 | 1,333 | 1,334 | -70 | -5% | 20,400 |
| 2017/11/14 | 1,410 | 1,416 | 1,404 | 1,404 | -2 | -0.1% | 4,900 |
| 2017/11/13 | 1,420 | 1,427 | 1,405 | 1,406 | -8 | -0.6% | 14,400 |
| 2017/11/10 | 1,406 | 1,415 | 1,397 | 1,414 | +8 | +0.6% | 6,900 |
| 2017/11/09 | 1,418 | 1,428 | 1,404 | 1,406 | -4 | -0.3% | 10,600 |
| 2017/11/08 | 1,407 | 1,410 | 1,405 | 1,410 | +3 | +0.2% | 3,400 |
| 2017/11/07 | 1,406 | 1,409 | 1,395 | 1,407 | +1 | +0.1% | 2,500 |
| 2017/11/06 | 1,395 | 1,407 | 1,395 | 1,406 | +12 | +0.9% | 3,300 |
| 2017/11/02 | 1,399 | 1,402 | 1,389 | 1,394 | -1 | -0.1% | 13,300 |
| 2017/11/01 | 1,420 | 1,424 | 1,381 | 1,395 | -5 | -0.4% | 11,100 |
| 2017/10/31 | 1,400 | 1,402 | 1,390 | 1,400 | ±0 | ±0% | 4,200 |
| 2017/10/30 | 1,391 | 1,411 | 1,391 | 1,400 | +3 | +0.2% | 10,600 |
| 2017/10/27 | 1,389 | 1,397 | 1,380 | 1,397 | +8 | +0.6% | 2,300 |
| 2017/10/26 | 1,397 | 1,400 | 1,367 | 1,389 | +3 | +0.2% | 8,600 |
| 2017/10/25 | 1,400 | 1,400 | 1,386 | 1,386 | -4 | -0.3% | 7,600 |
| 2017/10/24 | 1,379 | 1,399 | 1,362 | 1,390 | +11 | +0.8% | 12,600 |
| 2017/10/23 | 1,348 | 1,380 | 1,348 | 1,379 | +39 | +2.9% | 11,400 |
| 2017/10/20 | 1,344 | 1,345 | 1,333 | 1,340 | -3 | -0.2% | 9,900 |
| 2017/10/19 | 1,328 | 1,344 | 1,327 | 1,343 | ±0 | ±0% | 5,100 |
| 2017/10/18 | 1,380 | 1,381 | 1,343 | 1,343 | -33 | -2.4% | 11,200 |
| 2017/10/17 | 1,398 | 1,420 | 1,376 | 1,376 | -16 | -1.1% | 32,700 |
| 2017/10/16 | 1,420 | 1,429 | 1,356 | 1,392 | +152 | +12.3% | 92,900 |
| 2017/10/13 | 1,200 | 1,252 | 1,199 | 1,240 | +52 | +4.4% | 16,900 |
1801～
1850
件表示中 / 4392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 | 160,100円 | - | - | 4.06% | 8.25倍 | 0.83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 |
| キャリアリンク | 210,900円 | - | - | 5.69% | 14.30倍 | 1.82倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ウィザス | 256,700円 | - | - | 2.34% | 27.38倍 | 3.92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 |
| フィットイージ | 159,900円 | - | - | 1.31% | 19.25倍 | 8.54倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| デジタルＨＤ | 144,600円 | - | - | 3.18% | 11.48倍 | 0.83倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
