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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,676 | 1,680 | 1,670 | 1,675 | ±0 | ±0% | 8,900 |
| 2024/12/17 | 1,690 | 1,690 | 1,672 | 1,675 | -20 | -1.2% | 11,200 |
| 2024/12/16 | 1,689 | 1,696 | 1,680 | 1,695 | +11 | +0.7% | 13,200 |
| 2024/12/13 | 1,670 | 1,687 | 1,670 | 1,684 | -2 | -0.1% | 16,300 |
| 2024/12/12 | 1,680 | 1,688 | 1,676 | 1,686 | +10 | +0.6% | 14,800 |
| 2024/12/11 | 1,669 | 1,678 | 1,662 | 1,676 | +14 | +0.8% | 20,100 |
| 2024/12/10 | 1,678 | 1,678 | 1,658 | 1,662 | -13 | -0.8% | 13,000 |
| 2024/12/09 | 1,677 | 1,677 | 1,659 | 1,675 | -6 | -0.4% | 22,900 |
| 2024/12/06 | 1,669 | 1,681 | 1,667 | 1,681 | +15 | +0.9% | 13,000 |
| 2024/12/05 | 1,673 | 1,680 | 1,662 | 1,666 | -7 | -0.4% | 16,100 |
| 2024/12/04 | 1,658 | 1,678 | 1,642 | 1,673 | +11 | +0.7% | 32,500 |
| 2024/12/03 | 1,672 | 1,677 | 1,659 | 1,662 | -1 | -0.1% | 30,900 |
| 2024/12/02 | 1,665 | 1,668 | 1,656 | 1,663 | +6 | +0.4% | 23,700 |
| 2024/11/29 | 1,660 | 1,675 | 1,657 | 1,657 | -16 | -1% | 16,600 |
| 2024/11/28 | 1,642 | 1,675 | 1,640 | 1,673 | -8 | -0.5% | 23,800 |
| 2024/11/27 | 1,700 | 1,700 | 1,678 | 1,681 | -24 | -1.4% | 36,100 |
| 2024/11/26 | 1,735 | 1,737 | 1,690 | 1,705 | -16 | -0.9% | 28,900 |
| 2024/11/25 | 1,724 | 1,737 | 1,721 | 1,721 | +3 | +0.2% | 17,100 |
| 2024/11/22 | 1,727 | 1,733 | 1,718 | 1,718 | -11 | -0.6% | 12,500 |
| 2024/11/21 | 1,743 | 1,749 | 1,729 | 1,729 | -1 | -0.1% | 13,500 |
| 2024/11/20 | 1,729 | 1,743 | 1,716 | 1,730 | +20 | +1.2% | 18,400 |
| 2024/11/19 | 1,693 | 1,721 | 1,693 | 1,710 | +17 | +1% | 13,200 |
| 2024/11/18 | 1,704 | 1,708 | 1,693 | 1,693 | -3 | -0.2% | 11,500 |
| 2024/11/15 | 1,690 | 1,701 | 1,690 | 1,696 | +12 | +0.7% | 7,800 |
| 2024/11/14 | 1,693 | 1,713 | 1,684 | 1,684 | -14 | -0.8% | 26,200 |
| 2024/11/13 | 1,691 | 1,705 | 1,691 | 1,698 | +7 | +0.4% | 13,300 |
| 2024/11/12 | 1,704 | 1,719 | 1,691 | 1,691 | -12 | -0.7% | 21,200 |
| 2024/11/11 | 1,719 | 1,719 | 1,703 | 1,703 | -5 | -0.3% | 12,600 |
| 2024/11/08 | 1,721 | 1,733 | 1,708 | 1,708 | -10 | -0.6% | 14,900 |
| 2024/11/07 | 1,710 | 1,728 | 1,708 | 1,718 | +12 | +0.7% | 25,100 |
| 2024/11/06 | 1,720 | 1,729 | 1,703 | 1,706 | -8 | -0.5% | 13,500 |
| 2024/11/05 | 1,729 | 1,729 | 1,714 | 1,714 | +1 | +0.1% | 13,300 |
| 2024/11/01 | 1,710 | 1,717 | 1,703 | 1,713 | -2 | -0.1% | 17,000 |
| 2024/10/31 | 1,720 | 1,725 | 1,711 | 1,715 | +14 | +0.8% | 14,500 |
| 2024/10/30 | 1,728 | 1,730 | 1,701 | 1,701 | -22 | -1.3% | 36,600 |
| 2024/10/29 | 1,709 | 1,723 | 1,701 | 1,723 | +20 | +1.2% | 14,500 |
| 2024/10/28 | 1,671 | 1,705 | 1,671 | 1,703 | +32 | +1.9% | 11,300 |
| 2024/10/25 | 1,699 | 1,701 | 1,668 | 1,671 | -12 | -0.7% | 22,300 |
| 2024/10/24 | 1,681 | 1,695 | 1,665 | 1,683 | +2 | +0.1% | 25,900 |
| 2024/10/23 | 1,698 | 1,713 | 1,681 | 1,681 | -21 | -1.2% | 26,100 |
| 2024/10/22 | 1,721 | 1,721 | 1,686 | 1,702 | -17 | -1% | 36,600 |
| 2024/10/21 | 1,718 | 1,719 | 1,708 | 1,719 | +14 | +0.8% | 16,900 |
| 2024/10/18 | 1,740 | 1,740 | 1,705 | 1,705 | -15 | -0.9% | 30,800 |
| 2024/10/17 | 1,721 | 1,735 | 1,714 | 1,720 | +3 | +0.2% | 26,700 |
| 2024/10/16 | 1,720 | 1,747 | 1,717 | 1,717 | -9 | -0.5% | 33,800 |
| 2024/10/15 | 1,724 | 1,738 | 1,712 | 1,726 | -1 | -0.1% | 26,700 |
| 2024/10/11 | 1,752 | 1,755 | 1,724 | 1,727 | -15 | -0.9% | 30,600 |
| 2024/10/10 | 1,784 | 1,784 | 1,742 | 1,742 | -23 | -1.3% | 18,500 |
| 2024/10/09 | 1,776 | 1,784 | 1,759 | 1,765 | -11 | -0.6% | 18,400 |
| 2024/10/08 | 1,800 | 1,800 | 1,767 | 1,776 | -28 | -1.6% | 26,900 |
151～
200
件表示中 / 4447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 | 182,200円 | +10.1% | +10.1% | 3.79% | 9.79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 |
| 日本ケア | 209,200円 | +7.8% | +6.6% | 3.44% | 17.11倍 | 1.86倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 山田コンサル | 169,400円 | +14.2% | -9.7% | 4.55% | 11.78倍 | 1.80倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ファンコミ | 49,500円 | +3.4% | +9.0% | 5.45% | 27.79倍 | 1.82倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| 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
