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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
