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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
