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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,015 | 1,015 | 1,000 | 1,000 | -90 | -8.3% | 2,200 |
| 2007/09/20 | 1,015 | 1,090 | 1,015 | 1,090 | +100 | +10.1% | 3,600 |
| 2007/09/19 | 975 | 1,000 | 975 | 990 | ±0 | ±0% | 1,200 |
| 2007/09/18 | 990 | 990 | 980 | 990 | ±0 | ±0% | 600 |
| 2007/09/14 | 990 | 1,000 | 990 | 990 | +10 | +1% | 800 |
| 2007/09/13 | 1,000 | 1,000.5 | 980 | 980 | -20 | -2% | 1,000 |
| 2007/09/12 | 1,000.5 | 1,000.5 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2007/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | -15 | -1.5% | 200 |
| 2007/09/10 | 1,007.5 | 1,015 | 1,007.5 | 1,015 | - | - | 600 |
| 2007/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/06 | 980 | 1,010 | 980 | 1,010 | -5 | -0.5% | 800 |
| 2007/09/05 | 1,015 | 1,015 | 1,015 | 1,015 | - | - | 600 |
| 2007/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/03 | 976 | 990.5 | 976 | 990.5 | -24.5 | -2.4% | 800 |
| 2007/08/31 | 1,015 | 1,015 | 1,000 | 1,015 | +15 | +1.5% | 1,400 |
| 2007/08/30 | 1,030 | 1,030 | 1,000 | 1,000 | - | - | 1,600 |
| 2007/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/27 | 1,145 | 1,145 | 1,145 | 1,145 | +55 | +5% | 1,600 |
| 2007/08/24 | 1,000 | 1,090 | 1,000 | 1,090 | +100 | +10.1% | 2,200 |
| 2007/08/23 | 1,002 | 1,002 | 990 | 990 | - | - | 1,400 |
| 2007/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/21 | 1,015 | 1,075 | 1,000 | 1,075 | -15 | -1.4% | 1,400 |
| 2007/08/20 | 1,100 | 1,175 | 1,090 | 1,090 | +65 | +6.3% | 3,800 |
| 2007/08/17 | 1,030.5 | 1,030.5 | 1,025 | 1,025 | - | - | 1,400 |
| 2007/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/15 | 1,075 | 1,075 | 1,060 | 1,060.5 | +5.5 | +0.5% | 1,200 |
| 2007/08/14 | 1,055 | 1,055 | 1,055 | 1,055 | -75.5 | -6.7% | 200 |
| 2007/08/13 | 1,130.5 | 1,130.5 | 1,130.5 | 1,130.5 | +90 | +8.6% | 200 |
| 2007/08/10 | 1,050.5 | 1,050.5 | 1,040 | 1,040.5 | -69.5 | -6.3% | 1,400 |
| 2007/08/09 | 1,105 | 1,110 | 1,105 | 1,110 | -0.5 | ±0% | 800 |
| 2007/08/08 | 1,110.5 | 1,110.5 | 1,110.5 | 1,110.5 | +0.5 | ±0% | 200 |
| 2007/08/07 | 1,110 | 1,110 | 1,110 | 1,110 | -25 | -2.2% | 200 |
| 2007/08/06 | 1,145 | 1,145 | 1,135 | 1,135 | -15 | -1.3% | 1,200 |
| 2007/08/03 | 1,150.5 | 1,152.5 | 1,137.5 | 1,150 | +20 | +1.8% | 1,000 |
| 2007/08/02 | 1,130 | 1,130 | 1,130 | 1,130 | +4.5 | +0.4% | 200 |
| 2007/08/01 | 1,125 | 1,126.5 | 1,125 | 1,125.5 | -15 | -1.3% | 2,400 |
| 2007/07/31 | 1,140 | 1,140.5 | 1,110.5 | 1,140.5 | -19.5 | -1.7% | 1,600 |
| 2007/07/30 | 1,100 | 1,160 | 1,055 | 1,160 | +70 | +6.4% | 1,000 |
| 2007/07/27 | 1,030 | 1,090 | 1,030 | 1,090 | +15 | +1.4% | 400 |
| 2007/07/26 | 1,101 | 1,101 | 1,075 | 1,075 | -65 | -5.7% | 2,400 |
| 2007/07/25 | 1,160 | 1,160 | 1,125 | 1,140 | -20 | -1.7% | 1,400 |
| 2007/07/24 | 1,130 | 1,160 | 1,130 | 1,160 | -30 | -2.5% | 800 |
| 2007/07/23 | 1,248.5 | 1,248.5 | 1,190 | 1,190 | -60 | -4.8% | 400 |
| 2007/07/20 | 1,135 | 1,250 | 1,135 | 1,250 | +115 | +10.1% | 5,600 |
| 2007/07/19 | 1,150 | 1,150 | 1,135 | 1,135 | -27.5 | -2.4% | 600 |
| 2007/07/18 | 1,126 | 1,162.5 | 1,126 | 1,162.5 | +37 | +3.3% | 800 |
| 2007/07/17 | 1,125.5 | 1,125.5 | 1,125.5 | 1,125.5 | -15 | -1.3% | 200 |
| 2007/07/13 | 1,106.5 | 1,185.5 | 1,106.5 | 1,140.5 | +25 | +2.2% | 1,000 |
| 2007/07/12 | 1,126.5 | 1,127.5 | 1,115.5 | 1,115.5 | -41 | -3.5% | 1,000 |
4351～
4400
件表示中 / 4429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 | 148,700円 | +14.2% | -2.1% | 4.37% | 7.66倍 | 0.87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 |
| 令和ＡＨ | 71,400円 | +12.8% | +10.2% | 3.50% | 24.37倍 | 8.78倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ツカダＧＨＤ | 55,300円 | +11.7% | +1.9% | 2.17% | 4.97倍 | 0.81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 |
| ライズ | 107,600円 | +24.2% | +18.8% | 1.30% | 15.91倍 | 4.16倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ユニバ園芸 | 516,000円 | +22.3% | +9.4% | 0.48% | 13.33倍 | 1.90倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
市場注目の銘柄
チャート関連のコラム
