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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,638 | 1,661 | 1,634 | 1,659 | +30 | +1.8% | 74,100 |
| 2023/11/22 | 1,629 | 1,638 | 1,624 | 1,629 | ±0 | ±0% | 35,700 |
| 2023/11/21 | 1,626 | 1,639 | 1,624 | 1,629 | +12 | +0.7% | 71,000 |
| 2023/11/20 | 1,625 | 1,634 | 1,617 | 1,617 | -11 | -0.7% | 56,900 |
| 2023/11/17 | 1,618 | 1,628 | 1,609 | 1,628 | +21 | +1.3% | 66,300 |
| 2023/11/16 | 1,621 | 1,626 | 1,602 | 1,607 | -16 | -1% | 34,500 |
| 2023/11/15 | 1,621 | 1,626 | 1,615 | 1,623 | +7 | +0.4% | 47,200 |
| 2023/11/14 | 1,608 | 1,617 | 1,607 | 1,616 | +20 | +1.3% | 35,900 |
| 2023/11/13 | 1,616 | 1,616 | 1,594 | 1,596 | ±0 | ±0% | 41,500 |
| 2023/11/10 | 1,582 | 1,602 | 1,574 | 1,596 | +14 | +0.9% | 47,800 |
| 2023/11/09 | 1,587 | 1,592 | 1,573 | 1,582 | +8 | +0.5% | 57,400 |
| 2023/11/08 | 1,611 | 1,611 | 1,570 | 1,574 | -18 | -1.1% | 75,300 |
| 2023/11/07 | 1,625 | 1,631 | 1,591 | 1,592 | -34 | -2.1% | 174,000 |
| 2023/11/06 | 1,630 | 1,633 | 1,619 | 1,626 | +14 | +0.9% | 80,700 |
| 2023/11/02 | 1,628 | 1,629 | 1,607 | 1,612 | -13 | -0.8% | 46,200 |
| 2023/11/01 | 1,620 | 1,629 | 1,609 | 1,625 | +17 | +1.1% | 41,700 |
| 2023/10/31 | 1,583 | 1,608 | 1,572 | 1,608 | +30 | +1.9% | 38,100 |
| 2023/10/30 | 1,598 | 1,600 | 1,570 | 1,578 | -12 | -0.8% | 54,900 |
| 2023/10/27 | 1,560 | 1,590 | 1,550 | 1,590 | +47 | +3% | 62,000 |
| 2023/10/26 | 1,548 | 1,557 | 1,537 | 1,543 | +3 | +0.2% | 44,800 |
| 2023/10/25 | 1,543 | 1,553 | 1,535 | 1,540 | +19 | +1.2% | 81,800 |
| 2023/10/24 | 1,510 | 1,523 | 1,483 | 1,521 | +20 | +1.3% | 102,300 |
| 2023/10/23 | 1,505 | 1,520 | 1,498 | 1,501 | +10 | +0.7% | 132,100 |
| 2023/10/20 | 1,492 | 1,500 | 1,472 | 1,491 | -7 | -0.5% | 96,900 |
| 2023/10/19 | 1,508 | 1,521 | 1,492 | 1,498 | -31 | -2% | 119,100 |
| 2023/10/18 | 1,542 | 1,542 | 1,511 | 1,529 | -3 | -0.2% | 111,200 |
| 2023/10/17 | 1,547 | 1,554 | 1,528 | 1,532 | -1 | -0.1% | 77,000 |
| 2023/10/16 | 1,528 | 1,557 | 1,517 | 1,533 | -8 | -0.5% | 109,100 |
| 2023/10/13 | 1,606 | 1,606 | 1,539 | 1,541 | -100 | -6.1% | 160,700 |
| 2023/10/12 | 1,639 | 1,641 | 1,617 | 1,641 | +18 | +1.1% | 69,700 |
| 2023/10/11 | 1,646 | 1,646 | 1,622 | 1,623 | -30 | -1.8% | 60,300 |
| 2023/10/10 | 1,676 | 1,677 | 1,647 | 1,653 | +4 | +0.2% | 66,800 |
| 2023/10/06 | 1,630 | 1,661 | 1,629 | 1,649 | +20 | +1.2% | 76,800 |
| 2023/10/05 | 1,600 | 1,633 | 1,600 | 1,629 | +33 | +2.1% | 70,100 |
| 2023/10/04 | 1,640 | 1,640 | 1,585 | 1,596 | -59 | -3.6% | 82,400 |
| 2023/10/03 | 1,694 | 1,695 | 1,641 | 1,655 | -39 | -2.3% | 63,100 |
| 2023/10/02 | 1,740 | 1,757 | 1,694 | 1,694 | -45 | -2.6% | 102,700 |
| 2023/09/29 | 1,768 | 1,775 | 1,725 | 1,739 | -22 | -1.2% | 40,000 |
| 2023/09/28 | 1,783 | 1,819 | 1,755 | 1,761 | ±0 | ±0% | 56,900 |
| 2023/09/27 | 1,763 | 1,764 | 1,727 | 1,761 | +15 | +0.9% | 52,200 |
| 2023/09/26 | 1,760 | 1,760 | 1,737 | 1,746 | -5 | -0.3% | 21,000 |
| 2023/09/25 | 1,751 | 1,753 | 1,745 | 1,751 | +8 | +0.5% | 18,600 |
| 2023/09/22 | 1,744 | 1,754 | 1,734 | 1,743 | -10 | -0.6% | 28,800 |
| 2023/09/21 | 1,781 | 1,782 | 1,751 | 1,753 | +6 | +0.3% | 25,700 |
| 2023/09/20 | 1,794 | 1,794 | 1,746 | 1,747 | -27 | -1.5% | 34,200 |
| 2023/09/19 | 1,753 | 1,774 | 1,744 | 1,774 | +28 | +1.6% | 23,200 |
| 2023/09/15 | 1,740 | 1,751 | 1,733 | 1,746 | +14 | +0.8% | 22,300 |
| 2023/09/14 | 1,740 | 1,743 | 1,723 | 1,732 | -14 | -0.8% | 11,300 |
| 2023/09/13 | 1,739 | 1,749 | 1,724 | 1,746 | +7 | +0.4% | 21,700 |
| 2023/09/12 | 1,709 | 1,742 | 1,702 | 1,739 | +37 | +2.2% | 20,300 |
351～
400
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
