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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,797 | 1,804 | 1,774 | 1,781 | -7 | -0.4% | 32,600 |
| 2024/04/22 | 1,771 | 1,788 | 1,759 | 1,788 | +35 | +2% | 41,800 |
| 2024/04/19 | 1,779 | 1,779 | 1,731 | 1,753 | -40 | -2.2% | 52,000 |
| 2024/04/18 | 1,782 | 1,793 | 1,764 | 1,793 | +11 | +0.6% | 23,000 |
| 2024/04/17 | 1,800 | 1,800 | 1,763 | 1,782 | -12 | -0.7% | 32,000 |
| 2024/04/16 | 1,815 | 1,816 | 1,788 | 1,794 | -22 | -1.2% | 42,000 |
| 2024/04/15 | 1,848 | 1,848 | 1,812 | 1,816 | +3 | +0.2% | 31,800 |
| 2024/04/12 | 1,837 | 1,848 | 1,812 | 1,813 | -17 | -0.9% | 39,600 |
| 2024/04/11 | 1,830 | 1,842 | 1,820 | 1,830 | +3 | +0.2% | 26,900 |
| 2024/04/10 | 1,846 | 1,846 | 1,815 | 1,827 | -33 | -1.8% | 32,400 |
| 2024/04/09 | 1,813 | 1,865 | 1,813 | 1,860 | +72 | +4% | 66,300 |
| 2024/04/08 | 1,750 | 1,791 | 1,750 | 1,788 | +42 | +2.4% | 27,000 |
| 2024/04/05 | 1,766 | 1,770 | 1,720 | 1,746 | -33 | -1.9% | 45,300 |
| 2024/04/04 | 1,796 | 1,804 | 1,772 | 1,779 | -16 | -0.9% | 33,300 |
| 2024/04/03 | 1,774 | 1,802 | 1,774 | 1,795 | +4 | +0.2% | 32,800 |
| 2024/04/02 | 1,810 | 1,818 | 1,768 | 1,791 | -27 | -1.5% | 59,000 |
| 2024/04/01 | 1,820 | 1,833 | 1,792 | 1,818 | +14 | +0.8% | 58,200 |
| 2024/03/29 | 1,777 | 1,808 | 1,765 | 1,804 | +41 | +2.3% | 38,400 |
| 2024/03/28 | 1,750 | 1,768 | 1,750 | 1,763 | +13 | +0.7% | 23,200 |
| 2024/03/27 | 1,742 | 1,752 | 1,739 | 1,750 | +18 | +1% | 25,600 |
| 2024/03/26 | 1,725 | 1,735 | 1,720 | 1,732 | +7 | +0.4% | 17,800 |
| 2024/03/25 | 1,726 | 1,752 | 1,716 | 1,725 | +10 | +0.6% | 30,400 |
| 2024/03/22 | 1,726 | 1,731 | 1,703 | 1,715 | -8 | -0.5% | 32,600 |
| 2024/03/21 | 1,725 | 1,734 | 1,717 | 1,723 | +8 | +0.5% | 32,300 |
| 2024/03/19 | 1,694 | 1,715 | 1,693 | 1,715 | +20 | +1.2% | 22,600 |
| 2024/03/18 | 1,678 | 1,695 | 1,676 | 1,695 | +19 | +1.1% | 18,700 |
| 2024/03/15 | 1,676 | 1,686 | 1,673 | 1,676 | -10 | -0.6% | 13,000 |
| 2024/03/14 | 1,675 | 1,686 | 1,666 | 1,686 | +11 | +0.7% | 11,400 |
| 2024/03/13 | 1,695 | 1,703 | 1,667 | 1,675 | -11 | -0.7% | 15,700 |
| 2024/03/12 | 1,675 | 1,686 | 1,656 | 1,686 | +12 | +0.7% | 13,100 |
| 2024/03/11 | 1,706 | 1,706 | 1,660 | 1,674 | -45 | -2.6% | 38,500 |
| 2024/03/08 | 1,683 | 1,719 | 1,681 | 1,719 | +29 | +1.7% | 32,400 |
| 2024/03/07 | 1,692 | 1,697 | 1,683 | 1,690 | +14 | +0.8% | 20,500 |
| 2024/03/06 | 1,672 | 1,686 | 1,663 | 1,676 | +4 | +0.2% | 17,100 |
| 2024/03/05 | 1,667 | 1,679 | 1,659 | 1,672 | +6 | +0.4% | 16,100 |
| 2024/03/04 | 1,676 | 1,690 | 1,666 | 1,666 | -8 | -0.5% | 23,000 |
| 2024/03/01 | 1,713 | 1,713 | 1,674 | 1,674 | -39 | -2.3% | 19,900 |
| 2024/02/29 | 1,706 | 1,728 | 1,706 | 1,713 | +7 | +0.4% | 14,000 |
| 2024/02/28 | 1,691 | 1,731 | 1,691 | 1,706 | +10 | +0.6% | 37,300 |
| 2024/02/27 | 1,682 | 1,698 | 1,682 | 1,696 | +13 | +0.8% | 16,900 |
| 2024/02/26 | 1,695 | 1,698 | 1,683 | 1,683 | +1 | +0.1% | 15,900 |
| 2024/02/22 | 1,695 | 1,695 | 1,679 | 1,682 | -4 | -0.2% | 14,100 |
| 2024/02/21 | 1,689 | 1,692 | 1,679 | 1,686 | +4 | +0.2% | 17,100 |
| 2024/02/20 | 1,687 | 1,692 | 1,679 | 1,682 | +2 | +0.1% | 16,700 |
| 2024/02/19 | 1,659 | 1,680 | 1,659 | 1,680 | +21 | +1.3% | 16,700 |
| 2024/02/16 | 1,663 | 1,671 | 1,646 | 1,659 | +16 | +1% | 21,200 |
| 2024/02/15 | 1,677 | 1,677 | 1,641 | 1,643 | -18 | -1.1% | 23,200 |
| 2024/02/14 | 1,686 | 1,686 | 1,658 | 1,661 | -25 | -1.5% | 26,200 |
| 2024/02/13 | 1,666 | 1,700 | 1,663 | 1,686 | +23 | +1.4% | 38,700 |
| 2024/02/09 | 1,676 | 1,692 | 1,663 | 1,663 | -24 | -1.4% | 17,000 |
251～
300
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 | 0.84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 | 0.78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% | 9.79倍 | 1.56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% | 20.15倍 | 2.16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 | 0.95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
