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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 1,190 | 1,205 | 1,187 | 1,188 | +8 | +0.7% | 4,900 |
| 2017/10/11 | 1,172 | 1,180 | 1,170 | 1,180 | +9 | +0.8% | 2,800 |
| 2017/10/10 | 1,152 | 1,175 | 1,151 | 1,171 | +19 | +1.6% | 3,800 |
| 2017/10/06 | 1,140 | 1,152 | 1,129 | 1,152 | +12 | +1.1% | 8,300 |
| 2017/10/05 | 1,142 | 1,144 | 1,138 | 1,140 | -3 | -0.3% | 11,500 |
| 2017/10/04 | 1,140 | 1,143 | 1,136 | 1,143 | +7 | +0.6% | 3,200 |
| 2017/10/03 | 1,136 | 1,143 | 1,133 | 1,136 | +1 | +0.1% | 6,500 |
| 2017/10/02 | 1,133 | 1,135 | 1,127 | 1,135 | +10 | +0.9% | 4,000 |
| 2017/09/29 | 1,118 | 1,125 | 1,118 | 1,125 | +7 | +0.6% | 3,700 |
| 2017/09/28 | 1,120 | 1,125 | 1,118 | 1,118 | ±0 | ±0% | 1,700 |
| 2017/09/27 | 1,116 | 1,123 | 1,116 | 1,118 | +7 | +0.6% | 3,300 |
| 2017/09/26 | 1,113 | 1,129 | 1,111 | 1,111 | -12 | -1.1% | 6,300 |
| 2017/09/25 | 1,120 | 1,139 | 1,120 | 1,123 | -3 | -0.3% | 3,600 |
| 2017/09/22 | 1,125 | 1,127 | 1,125 | 1,126 | -1 | -0.1% | 7,300 |
| 2017/09/21 | 1,149 | 1,149 | 1,122 | 1,127 | +16 | +1.4% | 7,800 |
| 2017/09/20 | 1,149 | 1,149 | 1,105 | 1,111 | +11 | +1% | 6,700 |
| 2017/09/19 | 1,088 | 1,111 | 1,085 | 1,100 | +18 | +1.7% | 5,600 |
| 2017/09/15 | 1,057 | 1,101 | 1,057 | 1,082 | +25 | +2.4% | 9,400 |
| 2017/09/14 | 1,046 | 1,057 | 1,046 | 1,057 | ±0 | ±0% | 500 |
| 2017/09/13 | 1,046 | 1,057 | 1,046 | 1,057 | +11 | +1.1% | 1,000 |
| 2017/09/12 | 1,030 | 1,055 | 1,030 | 1,046 | -9 | -0.9% | 16,900 |
| 2017/09/11 | 1,055 | 1,069 | 1,055 | 1,055 | ±0 | ±0% | 2,700 |
| 2017/09/08 | 1,052 | 1,056 | 1,052 | 1,055 | +4 | +0.4% | 2,500 |
| 2017/09/07 | 1,066 | 1,066 | 1,051 | 1,051 | -15 | -1.4% | 1,300 |
| 2017/09/06 | 1,070 | 1,070 | 1,038 | 1,066 | -8 | -0.7% | 5,600 |
| 2017/09/05 | 1,075 | 1,098 | 1,038 | 1,074 | -1 | -0.1% | 7,200 |
| 2017/09/04 | 1,109 | 1,109 | 1,075 | 1,075 | -21 | -1.9% | 4,000 |
| 2017/09/01 | 1,098 | 1,098 | 1,091 | 1,096 | -2 | -0.2% | 2,000 |
| 2017/08/31 | 1,095 | 1,098 | 1,086 | 1,098 | +2 | +0.2% | 4,600 |
| 2017/08/30 | 1,086 | 1,097 | 1,086 | 1,096 | +10 | +0.9% | 3,900 |
| 2017/08/29 | 1,092 | 1,092 | 1,086 | 1,086 | -5 | -0.5% | 1,700 |
| 2017/08/28 | 1,092 | 1,093 | 1,091 | 1,091 | +6 | +0.6% | 6,800 |
| 2017/08/25 | 1,080 | 1,085 | 1,080 | 1,085 | -3 | -0.3% | 6,600 |
| 2017/08/24 | 1,083 | 1,088 | 1,080 | 1,088 | +2 | +0.2% | 2,800 |
| 2017/08/23 | 1,087 | 1,091 | 1,086 | 1,086 | +10 | +0.9% | 2,900 |
| 2017/08/22 | 1,069 | 1,088 | 1,069 | 1,076 | +5 | +0.5% | 1,700 |
| 2017/08/21 | 1,070 | 1,080 | 1,070 | 1,071 | -8 | -0.7% | 2,400 |
| 2017/08/18 | 1,080 | 1,080 | 1,062 | 1,079 | +7 | +0.7% | 2,700 |
| 2017/08/17 | 1,070 | 1,072 | 1,057 | 1,072 | -2 | -0.2% | 2,000 |
| 2017/08/16 | 1,055 | 1,074 | 1,055 | 1,074 | +19 | +1.8% | 2,600 |
| 2017/08/15 | 1,075 | 1,076 | 1,055 | 1,055 | -20 | -1.9% | 3,300 |
| 2017/08/14 | 1,070 | 1,077 | 1,061 | 1,075 | -9 | -0.8% | 4,900 |
| 2017/08/10 | 1,085 | 1,085 | 1,084 | 1,084 | -11 | -1% | 1,500 |
| 2017/08/09 | 1,091 | 1,095 | 1,067 | 1,095 | +2 | +0.2% | 4,000 |
| 2017/08/08 | 1,095 | 1,098 | 1,091 | 1,093 | +2 | +0.2% | 2,200 |
| 2017/08/07 | 1,085 | 1,095 | 1,085 | 1,091 | +1 | +0.1% | 3,500 |
| 2017/08/04 | 1,090 | 1,090 | 1,087 | 1,090 | ±0 | ±0% | 2,000 |
| 2017/08/03 | 1,082 | 1,094 | 1,082 | 1,090 | +11 | +1% | 2,900 |
| 2017/08/02 | 1,071 | 1,079 | 1,070 | 1,079 | +13 | +1.2% | 1,300 |
| 2017/08/01 | 1,068 | 1,068 | 1,060 | 1,066 | +3 | +0.3% | 2,300 |
1851～
1900
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 | +14.2% | -2.1% | 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 | -7.9% | -21.3% | 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 | +5.2% | -3.6% | 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 | +22.1% | +25.0% | 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 | -13.3% | +96.1% | 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
