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 |
|---|---|---|---|---|---|---|---|
| 2014/11/18 | 1,065 | 1,085 | 1,065 | 1,075 | +5 | +0.5% | 3,500 |
| 2014/11/17 | 1,120 | 1,120 | 1,070 | 1,070 | -41 | -3.7% | 4,200 |
| 2014/11/14 | 1,115 | 1,115 | 1,111 | 1,111 | -3 | -0.3% | 3,400 |
| 2014/11/13 | 1,101 | 1,115 | 1,071 | 1,114 | +3 | +0.3% | 5,300 |
| 2014/11/12 | 1,115 | 1,116 | 1,110 | 1,111 | -9 | -0.8% | 1,300 |
| 2014/11/11 | 1,137 | 1,137 | 1,110 | 1,120 | -14 | -1.2% | 3,800 |
| 2014/11/10 | 1,138 | 1,138 | 1,120 | 1,134 | -4 | -0.4% | 1,000 |
| 2014/11/07 | 1,126 | 1,139 | 1,107 | 1,138 | +31 | +2.8% | 4,700 |
| 2014/11/06 | 1,136 | 1,136 | 1,106 | 1,107 | -24 | -2.1% | 7,300 |
| 2014/11/05 | 1,123 | 1,131 | 1,123 | 1,131 | +8 | +0.7% | 6,500 |
| 2014/11/04 | 1,130 | 1,130 | 1,100 | 1,123 | +33 | +3% | 9,100 |
| 2014/10/31 | 1,100 | 1,120 | 1,090 | 1,090 | -15 | -1.4% | 6,800 |
| 2014/10/30 | 1,115 | 1,115 | 1,097 | 1,105 | -21 | -1.9% | 800 |
| 2014/10/29 | 1,100 | 1,140 | 1,100 | 1,126 | +25 | +2.3% | 4,200 |
| 2014/10/28 | 1,100 | 1,101 | 1,100 | 1,101 | -11 | -1% | 300 |
| 2014/10/27 | 1,125 | 1,125 | 1,112 | 1,112 | +2 | +0.2% | 2,100 |
| 2014/10/24 | 1,120 | 1,122 | 1,102 | 1,110 | +12 | +1.1% | 2,200 |
| 2014/10/23 | 1,091 | 1,098 | 1,089 | 1,098 | +12 | +1.1% | 1,800 |
| 2014/10/22 | 1,080 | 1,100 | 1,080 | 1,086 | +6 | +0.6% | 2,700 |
| 2014/10/21 | 1,097 | 1,098 | 1,041 | 1,080 | -5 | -0.5% | 4,000 |
| 2014/10/20 | 1,064 | 1,085 | 1,064 | 1,085 | +47 | +4.5% | 3,400 |
| 2014/10/17 | 1,050 | 1,050 | 1,023 | 1,038 | -12 | -1.1% | 4,500 |
| 2014/10/16 | 1,041 | 1,065 | 1,030 | 1,050 | -27 | -2.5% | 10,300 |
| 2014/10/15 | 1,040 | 1,091 | 1,040 | 1,077 | +28 | +2.7% | 5,100 |
| 2014/10/14 | 1,060 | 1,068 | 1,030 | 1,049 | -53 | -4.8% | 11,900 |
| 2014/10/10 | 1,127 | 1,127 | 1,095 | 1,102 | -28 | -2.5% | 7,900 |
| 2014/10/09 | 1,144 | 1,156 | 1,118 | 1,130 | -29 | -2.5% | 3,000 |
| 2014/10/08 | 1,120 | 1,159 | 1,113 | 1,159 | +9 | +0.8% | 14,100 |
| 2014/10/07 | 1,164 | 1,169 | 1,145 | 1,150 | -1 | -0.1% | 2,500 |
| 2014/10/06 | 1,143 | 1,151 | 1,143 | 1,151 | +10 | +0.9% | 1,200 |
| 2014/10/03 | 1,086 | 1,141 | 1,086 | 1,141 | +45 | +4.1% | 3,600 |
| 2014/10/02 | 1,133 | 1,137 | 1,092 | 1,096 | -64 | -5.5% | 12,500 |
| 2014/10/01 | 1,153 | 1,171 | 1,145 | 1,160 | -23 | -1.9% | 6,800 |
| 2014/09/30 | 1,205 | 1,210 | 1,134 | 1,183 | -18 | -1.5% | 10,200 |
| 2014/09/29 | 1,200 | 1,209 | 1,200 | 1,201 | +1 | +0.1% | 3,400 |
| 2014/09/26 | 1,195 | 1,200 | 1,165 | 1,200 | +4 | +0.3% | 3,600 |
| 2014/09/25 | 1,180 | 1,210 | 1,165 | 1,196 | +35 | +3% | 10,400 |
| 2014/09/24 | 1,160 | 1,169 | 1,151 | 1,161 | -9 | -0.8% | 4,100 |
| 2014/09/22 | 1,197 | 1,198 | 1,168 | 1,170 | -1 | -0.1% | 15,000 |
| 2014/09/19 | 1,191 | 1,191 | 1,170 | 1,171 | +10 | +0.9% | 6,400 |
| 2014/09/18 | 1,171 | 1,173 | 1,147 | 1,161 | -13 | -1.1% | 6,600 |
| 2014/09/17 | 1,173 | 1,184 | 1,152 | 1,174 | -23 | -1.9% | 11,600 |
| 2014/09/16 | 1,199 | 1,200 | 1,161 | 1,197 | -12 | -1% | 12,300 |
| 2014/09/12 | 1,235 | 1,235 | 1,177 | 1,209 | -19 | -1.5% | 7,000 |
| 2014/09/11 | 1,181 | 1,234 | 1,181 | 1,228 | +34 | +2.8% | 7,400 |
| 2014/09/10 | 1,220 | 1,232 | 1,171 | 1,194 | -53 | -4.3% | 8,300 |
| 2014/09/09 | 1,199 | 1,248 | 1,190 | 1,247 | +66 | +5.6% | 31,800 |
| 2014/09/08 | 1,162 | 1,190 | 1,151 | 1,181 | +16 | +1.4% | 13,800 |
| 2014/09/05 | 1,130 | 1,175 | 1,130 | 1,165 | +15 | +1.3% | 13,300 |
| 2014/09/04 | 1,142 | 1,168 | 1,115 | 1,150 | +8 | +0.7% | 10,300 |
2601～
2650
件表示中 / 4432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 | 150,200円 | +14.2% | -2.1% | 4.33% | 7.73倍 | 0.90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 |
| エスプール | 35,000円 | +5.0% | +9.1% | 2.86% | 14.33倍 | 2.78倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ツカダＧＨＤ | 56,400円 | +11.7% | +1.9% | 2.13% | 5.07倍 | 0.83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 |
| キャリアリンク | 218,400円 | +5.3% | +0.1% | 5.49% | 14.03倍 | 1.76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 |
| Ｖコマース | 78,300円 | -24.7% | -63.6% | 6.26% | 8.08倍 | 1.32倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
