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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,739 | 1,760 | 1,729 | 1,749 | +23 | +1.3% | 31,800 |
| 2024/09/17 | 1,696 | 1,726 | 1,696 | 1,726 | +37 | +2.2% | 26,900 |
| 2024/09/13 | 1,682 | 1,707 | 1,682 | 1,689 | -5 | -0.3% | 22,400 |
| 2024/09/12 | 1,731 | 1,735 | 1,681 | 1,694 | +7 | +0.4% | 31,800 |
| 2024/09/11 | 1,725 | 1,733 | 1,682 | 1,687 | -28 | -1.6% | 22,000 |
| 2024/09/10 | 1,747 | 1,747 | 1,714 | 1,715 | -29 | -1.7% | 24,600 |
| 2024/09/09 | 1,683 | 1,746 | 1,680 | 1,744 | -13 | -0.7% | 31,500 |
| 2024/09/06 | 1,818 | 1,818 | 1,744 | 1,757 | -55 | -3% | 34,600 |
| 2024/09/05 | 1,782 | 1,855 | 1,782 | 1,812 | +28 | +1.6% | 42,700 |
| 2024/09/04 | 1,805 | 1,816 | 1,784 | 1,784 | -56 | -3% | 32,600 |
| 2024/09/03 | 1,822 | 1,845 | 1,810 | 1,840 | +18 | +1% | 36,600 |
| 2024/09/02 | 1,826 | 1,836 | 1,807 | 1,822 | +23 | +1.3% | 38,500 |
| 2024/08/30 | 1,778 | 1,799 | 1,770 | 1,799 | +28 | +1.6% | 25,600 |
| 2024/08/29 | 1,784 | 1,792 | 1,763 | 1,771 | -3 | -0.2% | 19,900 |
| 2024/08/28 | 1,788 | 1,788 | 1,750 | 1,774 | -2 | -0.1% | 15,200 |
| 2024/08/27 | 1,769 | 1,795 | 1,757 | 1,776 | +21 | +1.2% | 19,500 |
| 2024/08/26 | 1,719 | 1,773 | 1,701 | 1,755 | +76 | +4.5% | 47,600 |
| 2024/08/23 | 1,680 | 1,690 | 1,665 | 1,679 | +14 | +0.8% | 21,400 |
| 2024/08/22 | 1,681 | 1,681 | 1,650 | 1,665 | -16 | -1% | 19,200 |
| 2024/08/21 | 1,696 | 1,700 | 1,677 | 1,681 | -22 | -1.3% | 18,000 |
| 2024/08/20 | 1,687 | 1,711 | 1,683 | 1,703 | +26 | +1.6% | 22,700 |
| 2024/08/19 | 1,694 | 1,710 | 1,677 | 1,677 | -19 | -1.1% | 24,600 |
| 2024/08/16 | 1,698 | 1,709 | 1,675 | 1,696 | +30 | +1.8% | 21,000 |
| 2024/08/15 | 1,665 | 1,691 | 1,651 | 1,666 | ±0 | ±0% | 25,900 |
| 2024/08/14 | 1,666 | 1,677 | 1,650 | 1,666 | +3 | +0.2% | 17,600 |
| 2024/08/13 | 1,664 | 1,677 | 1,639 | 1,663 | +19 | +1.2% | 20,800 |
| 2024/08/09 | 1,662 | 1,691 | 1,618 | 1,644 | +34 | +2.1% | 41,100 |
| 2024/08/08 | 1,613 | 1,666 | 1,610 | 1,610 | -21 | -1.3% | 35,600 |
| 2024/08/07 | 1,564 | 1,645 | 1,561 | 1,631 | +42 | +2.6% | 43,000 |
| 2024/08/06 | 1,551 | 1,622 | 1,548 | 1,589 | +108 | +7.3% | 70,600 |
| 2024/08/05 | 1,608 | 1,619 | 1,423 | 1,481 | -215 | -12.7% | 90,900 |
| 2024/08/02 | 1,723 | 1,731 | 1,681 | 1,696 | -61 | -3.5% | 53,200 |
| 2024/08/01 | 1,798 | 1,798 | 1,745 | 1,757 | -56 | -3.1% | 30,700 |
| 2024/07/31 | 1,756 | 1,816 | 1,751 | 1,813 | +46 | +2.6% | 29,600 |
| 2024/07/30 | 1,785 | 1,788 | 1,757 | 1,767 | -18 | -1% | 21,800 |
| 2024/07/29 | 1,774 | 1,785 | 1,764 | 1,785 | +14 | +0.8% | 27,500 |
| 2024/07/26 | 1,774 | 1,784 | 1,752 | 1,771 | +4 | +0.2% | 32,100 |
| 2024/07/25 | 1,787 | 1,787 | 1,754 | 1,767 | -21 | -1.2% | 39,100 |
| 2024/07/24 | 1,814 | 1,828 | 1,783 | 1,788 | -22 | -1.2% | 33,400 |
| 2024/07/23 | 1,848 | 1,860 | 1,810 | 1,810 | -38 | -2.1% | 17,700 |
| 2024/07/22 | 1,865 | 1,875 | 1,828 | 1,848 | -17 | -0.9% | 32,600 |
| 2024/07/19 | 1,884 | 1,890 | 1,841 | 1,865 | -19 | -1% | 43,600 |
| 2024/07/18 | 1,867 | 1,904 | 1,863 | 1,884 | +10 | +0.5% | 34,900 |
| 2024/07/17 | 1,893 | 1,914 | 1,861 | 1,874 | -10 | -0.5% | 40,300 |
| 2024/07/16 | 1,805 | 1,890 | 1,805 | 1,884 | +50 | +2.7% | 87,300 |
| 2024/07/12 | 1,838 | 1,851 | 1,825 | 1,834 | +2 | +0.1% | 14,800 |
| 2024/07/11 | 1,828 | 1,833 | 1,806 | 1,832 | +33 | +1.8% | 21,700 |
| 2024/07/10 | 1,853 | 1,865 | 1,791 | 1,799 | -54 | -2.9% | 34,700 |
| 2024/07/09 | 1,857 | 1,869 | 1,849 | 1,853 | +5 | +0.3% | 18,800 |
| 2024/07/08 | 1,851 | 1,864 | 1,845 | 1,848 | -12 | -0.6% | 15,300 |
151～
200
件表示中 / 4385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 | 161,000円 | +14.2% | -2.1% | 4.04% | 8.29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 |
| ツカダＧＨＤ | 53,400円 | +11.7% | +1.9% | 2.25% | 4.80倍 | 0.79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 |
| 学 情 | 168,000円 | +14.6% | +4.8% | 3.99% | 9.78倍 | 1.55倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| Ｅ Ｇ | 213,100円 | +8.6% | +6.8% | 1.64% | 20.14倍 | 2.15倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ファルコＨＤ | 232,900円 | -1.0% | +4.9% | 5.28% | 14.40倍 | 0.94倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
