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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 2007/07/11 | 1,198 | 1,200 | 1,156.5 | 1,156.5 | -23 | -1.9% | 1,200 |
| 2007/07/10 | 1,192.5 | 1,224.5 | 1,179.5 | 1,179.5 | +47 | +4.2% | 1,200 |
| 2007/07/09 | 1,120.5 | 1,132.5 | 1,120.5 | 1,132.5 | +30.5 | +2.8% | 400 |
| 2007/07/06 | 1,101.5 | 1,102 | 1,101.5 | 1,102 | - | - | 400 |
| 2007/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/04 | 1,160.5 | 1,160.5 | 1,111 | 1,111 | -79 | -6.6% | 1,200 |
| 2007/07/03 | 1,190 | 1,190 | 1,190 | 1,190 | +1 | +0.1% | 400 |
| 2007/07/02 | 1,200 | 1,200 | 1,189 | 1,189 | -11 | -0.9% | 600 |
| 2007/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2007/06/28 | 1,160.5 | 1,224.5 | 1,160.5 | 1,200 | +10 | +0.8% | 800 |
| 2007/06/27 | 1,160.5 | 1,190 | 1,160.5 | 1,190 | -10 | -0.8% | 600 |
| 2007/06/26 | 1,170 | 1,200 | 1,170 | 1,200 | +35 | +3% | 600 |
| 2007/06/25 | 1,215 | 1,215 | 1,165 | 1,165 | -49.5 | -4.1% | 1,600 |
| 2007/06/22 | 1,275.5 | 1,275.5 | 1,214.5 | 1,214.5 | -1 | -0.1% | 600 |
| 2007/06/21 | 1,317.5 | 1,365 | 1,200.5 | 1,215.5 | -9.5 | -0.8% | 5,000 |
| 2007/06/20 | 1,076 | 1,225 | 1,076 | 1,225 | +150 | +14% | 2,800 |
| 2007/06/19 | 1,155 | 1,155 | 1,075 | 1,075 | -65 | -5.7% | 1,000 |
| 2007/06/18 | 1,030 | 1,140 | 1,030 | 1,140 | +65 | +6% | 1,200 |
4401～
4450
件表示中 / 4461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 |
| 日水コン | 285,200円 | +5.0% | +6.7% | 2.24% | 22.24倍 | 2.34倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ＩＢＪ | 79,900円 | +9.4% | +20.5% | 1.00% | 15.21倍 | 3.27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 |
| ツカダＧＨＤ | 67,300円 | +11.7% | -11.1% | 1.78% | 4.42倍 | 0.90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 |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93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 |
市場注目の銘柄
チャート関連のコラム
