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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,734 | 1,785 | 1,734 | 1,783 | +60 | +3.5% | 35,600 |
| 2024/05/30 | 1,701 | 1,734 | 1,694 | 1,723 | -70 | -3.9% | 76,300 |
| 2024/05/29 | 1,802 | 1,810 | 1,785 | 1,793 | -17 | -0.9% | 42,100 |
| 2024/05/28 | 1,844 | 1,859 | 1,800 | 1,810 | -45 | -2.4% | 82,100 |
| 2024/05/27 | 1,866 | 1,875 | 1,840 | 1,855 | -3 | -0.2% | 23,800 |
| 2024/05/24 | 1,836 | 1,860 | 1,824 | 1,858 | +19 | +1% | 37,300 |
| 2024/05/23 | 1,841 | 1,848 | 1,825 | 1,839 | -9 | -0.5% | 26,800 |
| 2024/05/22 | 1,862 | 1,862 | 1,843 | 1,848 | -14 | -0.8% | 19,700 |
| 2024/05/21 | 1,868 | 1,896 | 1,854 | 1,862 | +10 | +0.5% | 30,500 |
| 2024/05/20 | 1,827 | 1,870 | 1,827 | 1,852 | +25 | +1.4% | 29,200 |
| 2024/05/17 | 1,814 | 1,828 | 1,801 | 1,827 | +7 | +0.4% | 16,700 |
| 2024/05/16 | 1,840 | 1,840 | 1,808 | 1,820 | -19 | -1% | 48,700 |
| 2024/05/15 | 1,842 | 1,854 | 1,825 | 1,839 | -3 | -0.2% | 35,400 |
| 2024/05/14 | 1,862 | 1,869 | 1,837 | 1,842 | -26 | -1.4% | 35,100 |
| 2024/05/13 | 1,868 | 1,869 | 1,851 | 1,868 | ±0 | ±0% | 13,700 |
| 2024/05/10 | 1,882 | 1,882 | 1,858 | 1,868 | -4 | -0.2% | 13,600 |
| 2024/05/09 | 1,857 | 1,885 | 1,857 | 1,872 | +9 | +0.5% | 12,000 |
| 2024/05/08 | 1,856 | 1,882 | 1,856 | 1,863 | -7 | -0.4% | 19,300 |
| 2024/05/07 | 1,840 | 1,884 | 1,840 | 1,870 | +37 | +2% | 28,500 |
| 2024/05/02 | 1,843 | 1,843 | 1,823 | 1,833 | -14 | -0.8% | 15,400 |
| 2024/05/01 | 1,844 | 1,855 | 1,841 | 1,847 | -10 | -0.5% | 21,200 |
| 2024/04/30 | 1,880 | 1,880 | 1,847 | 1,857 | -5 | -0.3% | 32,300 |
| 2024/04/26 | 1,823 | 1,862 | 1,816 | 1,862 | +35 | +1.9% | 37,500 |
| 2024/04/25 | 1,832 | 1,832 | 1,819 | 1,827 | +8 | +0.4% | 14,400 |
| 2024/04/24 | 1,792 | 1,820 | 1,792 | 1,819 | +38 | +2.1% | 25,300 |
| 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 |
301～
350
件表示中 / 4460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 |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.33倍 | 3.29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 |
| ＦＦＪ | 179,200円 | +9.4% | +10.9% | 2.51% | 17.12倍 | 2.42倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92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 |
| ツカダＧＨＤ | 66,300円 | +11.7% | -11.1% | 1.81% | 4.35倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
