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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,058 | 1,065 | 1,058 | 1,063 | +5 | +0.5% | 1,100 |
| 2017/07/28 | 1,080 | 1,080 | 1,052 | 1,058 | -22 | -2% | 5,300 |
| 2017/07/27 | 1,080 | 1,081 | 1,077 | 1,080 | +3 | +0.3% | 2,300 |
| 2017/07/26 | 1,070 | 1,077 | 1,068 | 1,077 | +8 | +0.7% | 6,000 |
| 2017/07/25 | 1,058 | 1,069 | 1,057 | 1,069 | +29 | +2.8% | 6,600 |
| 2017/07/24 | 1,040 | 1,045 | 1,039 | 1,040 | ±0 | ±0% | 1,200 |
| 2017/07/21 | 1,044 | 1,046 | 1,035 | 1,040 | +14 | +1.4% | 4,200 |
| 2017/07/20 | 1,026 | 1,028 | 1,025 | 1,026 | -3 | -0.3% | 3,000 |
| 2017/07/19 | 1,027 | 1,029 | 1,023 | 1,029 | +1 | +0.1% | 5,600 |
| 2017/07/18 | 1,044 | 1,044 | 1,026 | 1,028 | -9 | -0.9% | 7,600 |
| 2017/07/14 | 1,046 | 1,048 | 1,033 | 1,037 | -10 | -1% | 9,500 |
| 2017/07/13 | 1,071 | 1,071 | 1,033 | 1,047 | +27 | +2.6% | 40,400 |
| 2017/07/12 | 1,024 | 1,025 | 1,018 | 1,020 | ±0 | ±0% | 7,400 |
| 2017/07/11 | 1,029 | 1,030 | 1,017 | 1,020 | -5 | -0.5% | 5,800 |
| 2017/07/10 | 1,028 | 1,039 | 1,025 | 1,025 | +2 | +0.2% | 9,900 |
| 2017/07/07 | 1,017 | 1,024 | 1,017 | 1,023 | +11 | +1.1% | 5,400 |
| 2017/07/06 | 1,005 | 1,012 | 1,005 | 1,012 | +4 | +0.4% | 2,300 |
| 2017/07/05 | 1,007 | 1,012 | 1,000 | 1,008 | -1 | -0.1% | 13,100 |
| 2017/07/04 | 1,003 | 1,012 | 1,002 | 1,009 | -14 | -1.4% | 12,200 |
| 2017/07/03 | 1,020 | 1,023 | 1,020 | 1,023 | +8 | +0.8% | 700 |
| 2017/06/30 | 1,027 | 1,027 | 1,012 | 1,015 | -5 | -0.5% | 1,300 |
| 2017/06/29 | 1,014 | 1,020 | 1,014 | 1,020 | +5 | +0.5% | 14,300 |
| 2017/06/28 | 1,016 | 1,016 | 1,015 | 1,015 | -1 | -0.1% | 1,800 |
| 2017/06/27 | 1,010 | 1,016 | 1,010 | 1,016 | ±0 | ±0% | 7,200 |
| 2017/06/26 | 1,025 | 1,025 | 1,007 | 1,016 | -1 | -0.1% | 4,500 |
| 2017/06/23 | 1,015 | 1,017 | 1,010 | 1,017 | -2 | -0.2% | 3,300 |
| 2017/06/22 | 1,019 | 1,024 | 1,014 | 1,019 | +5 | +0.5% | 10,600 |
| 2017/06/21 | 1,013 | 1,014 | 1,004 | 1,014 | +10 | +1% | 13,000 |
| 2017/06/20 | 1,005 | 1,014 | 999 | 1,004 | ±0 | ±0% | 11,600 |
| 2017/06/19 | 1,015 | 1,016 | 1,000 | 1,004 | -11 | -1.1% | 17,200 |
| 2017/06/16 | 1,040 | 1,040 | 1,015 | 1,015 | -25 | -2.4% | 7,200 |
| 2017/06/15 | 1,040 | 1,040 | 1,033 | 1,040 | -2 | -0.2% | 900 |
| 2017/06/14 | 1,041 | 1,049 | 1,038 | 1,042 | +1 | +0.1% | 2,600 |
| 2017/06/13 | 1,037 | 1,043 | 1,035 | 1,041 | -2 | -0.2% | 4,500 |
| 2017/06/12 | 1,036 | 1,054 | 1,036 | 1,043 | -9 | -0.9% | 7,500 |
| 2017/06/09 | 1,057 | 1,057 | 1,041 | 1,052 | -5 | -0.5% | 16,100 |
| 2017/06/08 | 1,059 | 1,068 | 1,057 | 1,057 | -2 | -0.2% | 1,900 |
| 2017/06/07 | 1,070 | 1,070 | 1,049 | 1,059 | -11 | -1% | 9,300 |
| 2017/06/06 | 1,070 | 1,070 | 1,065 | 1,070 | ±0 | ±0% | 5,500 |
| 2017/06/05 | 1,065 | 1,070 | 1,048 | 1,070 | ±0 | ±0% | 10,800 |
| 2017/06/02 | 1,065 | 1,076 | 1,052 | 1,070 | +5 | +0.5% | 17,400 |
| 2017/06/01 | 1,065 | 1,068 | 1,061 | 1,065 | ±0 | ±0% | 4,000 |
| 2017/05/31 | 1,062 | 1,065 | 1,060 | 1,065 | +1 | +0.1% | 6,000 |
| 2017/05/30 | 1,064 | 1,068 | 1,056 | 1,064 | ±0 | ±0% | 8,100 |
| 2017/05/29 | 1,078 | 1,095 | 1,061 | 1,064 | -48 | -4.3% | 7,400 |
| 2017/05/26 | 1,115 | 1,127 | 1,112 | 1,112 | -18 | -1.6% | 9,100 |
| 2017/05/25 | 1,131 | 1,139 | 1,129 | 1,130 | +1 | +0.1% | 5,700 |
| 2017/05/24 | 1,130 | 1,140 | 1,129 | 1,129 | ±0 | ±0% | 3,700 |
| 2017/05/23 | 1,113 | 1,130 | 1,113 | 1,129 | +13 | +1.2% | 3,600 |
| 2017/05/22 | 1,108 | 1,120 | 1,108 | 1,116 | -2 | -0.2% | 7,200 |
1901～
1950
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% | 8.24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 | +5.3% | +0.1% | 5.69% | 13.55倍 | 1.70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 | 0.82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
