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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,137 | 1,137 | 1,092 | 1,118 | -8 | -0.7% | 12,000 |
| 2017/05/18 | 1,118 | 1,143 | 1,103 | 1,126 | +6 | +0.5% | 17,600 |
| 2017/05/17 | 1,130 | 1,130 | 1,110 | 1,120 | -1 | -0.1% | 14,600 |
| 2017/05/16 | 1,110 | 1,123 | 1,110 | 1,121 | +21 | +1.9% | 6,500 |
| 2017/05/15 | 1,099 | 1,102 | 1,096 | 1,100 | +1 | +0.1% | 8,900 |
| 2017/05/12 | 1,090 | 1,099 | 1,090 | 1,099 | +8 | +0.7% | 5,900 |
| 2017/05/11 | 1,096 | 1,096 | 1,071 | 1,091 | -5 | -0.5% | 3,100 |
| 2017/05/10 | 1,094 | 1,096 | 1,090 | 1,096 | +2 | +0.2% | 5,100 |
| 2017/05/09 | 1,089 | 1,094 | 1,089 | 1,094 | +5 | +0.5% | 1,600 |
| 2017/05/08 | 1,085 | 1,095 | 1,085 | 1,089 | +5 | +0.5% | 2,600 |
| 2017/05/02 | 1,080 | 1,084 | 1,069 | 1,084 | +9 | +0.8% | 4,100 |
| 2017/05/01 | 1,071 | 1,085 | 1,070 | 1,075 | +5 | +0.5% | 2,400 |
| 2017/04/28 | 1,070 | 1,079 | 1,070 | 1,070 | ±0 | ±0% | 1,400 |
| 2017/04/27 | 1,082 | 1,082 | 1,070 | 1,070 | +9 | +0.8% | 2,000 |
| 2017/04/26 | 1,077 | 1,085 | 1,061 | 1,061 | +1 | +0.1% | 3,300 |
| 2017/04/25 | 1,065 | 1,065 | 1,050 | 1,060 | +16 | +1.5% | 3,100 |
| 2017/04/24 | 1,048 | 1,048 | 1,035 | 1,044 | +14 | +1.4% | 3,100 |
| 2017/04/21 | 1,044 | 1,044 | 1,030 | 1,030 | ±0 | ±0% | 2,100 |
| 2017/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 5,300 |
| 2017/04/19 | 1,024 | 1,035 | 1,023 | 1,030 | +6 | +0.6% | 5,200 |
| 2017/04/18 | 1,032 | 1,034 | 1,023 | 1,024 | +12 | +1.2% | 6,700 |
| 2017/04/17 | 1,003 | 1,014 | 1,003 | 1,012 | +9 | +0.9% | 6,500 |
| 2017/04/14 | 975 | 1,003 | 975 | 1,003 | +10 | +1% | 9,500 |
| 2017/04/13 | 1,019 | 1,019 | 993 | 993 | -18 | -1.8% | 9,800 |
| 2017/04/12 | 1,022 | 1,022 | 973 | 1,011 | -1 | -0.1% | 14,800 |
| 2017/04/11 | 1,035 | 1,035 | 1,010 | 1,012 | -25 | -2.4% | 11,100 |
| 2017/04/10 | 1,045 | 1,045 | 1,023 | 1,037 | -7 | -0.7% | 9,900 |
| 2017/04/07 | 1,069 | 1,069 | 1,033 | 1,044 | ±0 | ±0% | 4,400 |
| 2017/04/06 | 1,051 | 1,059 | 1,032 | 1,044 | -12 | -1.1% | 10,100 |
| 2017/04/05 | 1,068 | 1,071 | 1,056 | 1,056 | ±0 | ±0% | 6,400 |
| 2017/04/04 | 1,105 | 1,105 | 1,050 | 1,056 | -49 | -4.4% | 12,300 |
| 2017/04/03 | 1,096 | 1,110 | 1,096 | 1,105 | +10 | +0.9% | 12,800 |
| 2017/03/31 | 1,098 | 1,100 | 1,080 | 1,095 | -5 | -0.5% | 10,300 |
| 2017/03/30 | 1,097 | 1,107 | 1,097 | 1,100 | +2 | +0.2% | 3,700 |
| 2017/03/29 | 1,080 | 1,098 | 1,080 | 1,098 | +18 | +1.7% | 2,600 |
| 2017/03/28 | 1,071 | 1,080 | 1,066 | 1,080 | +5 | +0.5% | 5,000 |
| 2017/03/27 | 1,076 | 1,076 | 1,055 | 1,075 | +4 | +0.4% | 6,100 |
| 2017/03/24 | 1,074 | 1,082 | 1,071 | 1,071 | -3 | -0.3% | 3,300 |
| 2017/03/23 | 1,055 | 1,074 | 1,055 | 1,074 | +17 | +1.6% | 8,300 |
| 2017/03/22 | 1,084 | 1,084 | 1,055 | 1,057 | -28 | -2.6% | 9,700 |
| 2017/03/21 | 1,074 | 1,085 | 1,074 | 1,085 | +17 | +1.6% | 4,700 |
| 2017/03/17 | 1,066 | 1,071 | 1,060 | 1,068 | +2 | +0.2% | 4,200 |
| 2017/03/16 | 1,066 | 1,070 | 1,052 | 1,066 | +4 | +0.4% | 20,100 |
| 2017/03/15 | 1,051 | 1,062 | 1,051 | 1,062 | +11 | +1% | 3,000 |
| 2017/03/14 | 1,055 | 1,055 | 1,048 | 1,051 | -4 | -0.4% | 1,800 |
| 2017/03/13 | 1,060 | 1,060 | 1,055 | 1,055 | -7 | -0.7% | 1,200 |
| 2017/03/10 | 1,062 | 1,063 | 1,062 | 1,062 | -2 | -0.2% | 1,200 |
| 2017/03/09 | 1,066 | 1,074 | 1,063 | 1,064 | -2 | -0.2% | 16,700 |
| 2017/03/08 | 1,066 | 1,075 | 1,066 | 1,066 | +2 | +0.2% | 6,300 |
| 2017/03/07 | 1,065 | 1,066 | 1,060 | 1,064 | ±0 | ±0% | 6,000 |
1951～
2000
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
