ジャパンエレベーターサービス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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 1,160.5 | 1,161.5 | 1,116.5 | 1,127 | -38 | -3.3% | 330,600 |
| 2023/12/22 | 1,157.5 | 1,176 | 1,148 | 1,165 | +8 | +0.7% | 451,200 |
| 2023/12/21 | 1,143 | 1,168.5 | 1,135 | 1,157 | -5.5 | -0.5% | 548,800 |
| 2023/12/20 | 1,175 | 1,185.5 | 1,158 | 1,162.5 | -17.5 | -1.5% | 639,400 |
| 2023/12/19 | 1,160 | 1,194.5 | 1,160 | 1,180 | +20.5 | +1.8% | 864,600 |
| 2023/12/18 | 1,141 | 1,164.5 | 1,134.5 | 1,159.5 | +6 | +0.5% | 465,600 |
| 2023/12/15 | 1,138.5 | 1,159.5 | 1,121.5 | 1,153.5 | +15 | +1.3% | 660,400 |
| 2023/12/14 | 1,120.5 | 1,147 | 1,118 | 1,138.5 | +33 | +3% | 716,400 |
| 2023/12/13 | 1,100 | 1,112 | 1,086.5 | 1,105.5 | -1.5 | -0.1% | 270,200 |
| 2023/12/12 | 1,109 | 1,115 | 1,091 | 1,107 | ±0 | ±0% | 514,600 |
| 2023/12/11 | 1,109 | 1,123 | 1,103 | 1,107 | +0.5 | ±0% | 278,800 |
| 2023/12/08 | 1,106.5 | 1,120.5 | 1,101.5 | 1,106.5 | -13 | -1.2% | 556,400 |
| 2023/12/07 | 1,125.5 | 1,131 | 1,117 | 1,119.5 | -16 | -1.4% | 251,600 |
| 2023/12/06 | 1,129 | 1,139 | 1,123.5 | 1,135.5 | +6.5 | +0.6% | 423,400 |
| 2023/12/05 | 1,119.5 | 1,137 | 1,119 | 1,129 | -9 | -0.8% | 567,800 |
| 2023/12/04 | 1,142.5 | 1,149.5 | 1,117 | 1,138 | -29.5 | -2.5% | 635,000 |
| 2023/12/01 | 1,174.5 | 1,181 | 1,167.5 | 1,167.5 | -7.5 | -0.6% | 505,000 |
| 2023/11/30 | 1,164 | 1,177.5 | 1,155 | 1,175 | +1.5 | +0.1% | 684,400 |
| 2023/11/29 | 1,149 | 1,196 | 1,148.5 | 1,173.5 | +21 | +1.8% | 738,400 |
| 2023/11/28 | 1,150 | 1,154.5 | 1,136.5 | 1,152.5 | +31.5 | +2.8% | 528,800 |
| 2023/11/27 | 1,127 | 1,132.5 | 1,104 | 1,121 | -14 | -1.2% | 320,800 |
| 2023/11/24 | 1,159.5 | 1,159.5 | 1,128 | 1,135 | -26 | -2.2% | 295,600 |
| 2023/11/22 | 1,160 | 1,180 | 1,159.5 | 1,161 | +23.5 | +2.1% | 633,200 |
| 2023/11/21 | 1,135.5 | 1,144 | 1,096 | 1,137.5 | -8.5 | -0.7% | 818,200 |
| 2023/11/20 | 1,120 | 1,152 | 1,111.5 | 1,146 | +27 | +2.4% | 593,000 |
| 2023/11/17 | 1,104 | 1,119 | 1,084 | 1,119 | +7.5 | +0.7% | 421,400 |
| 2023/11/16 | 1,117.5 | 1,131 | 1,106 | 1,111.5 | -23 | -2% | 541,200 |
| 2023/11/15 | 1,138.5 | 1,142.5 | 1,112.5 | 1,134.5 | +11 | +1% | 552,800 |
| 2023/11/14 | 1,116.5 | 1,139.5 | 1,111.5 | 1,123.5 | +20 | +1.8% | 656,600 |
| 2023/11/13 | 1,156 | 1,156 | 1,082.5 | 1,103.5 | +72.5 | +7% | 1,506,400 |
| 2023/11/10 | 1,011 | 1,033.5 | 997 | 1,031 | +19.5 | +1.9% | 776,200 |
| 2023/11/09 | 1,010.5 | 1,018 | 1,000 | 1,011.5 | -1.5 | -0.1% | 256,200 |
| 2023/11/08 | 1,025 | 1,031 | 1,008.5 | 1,013 | -15 | -1.5% | 365,000 |
| 2023/11/07 | 1,043.5 | 1,058.5 | 1,024.5 | 1,028 | -11.5 | -1.1% | 737,800 |
| 2023/11/06 | 1,010 | 1,045 | 1,000 | 1,039.5 | +41 | +4.1% | 678,600 |
| 2023/11/02 | 1,000 | 1,005 | 985.5 | 998.5 | +5 | +0.5% | 440,600 |
| 2023/11/01 | 1,007.5 | 1,009.5 | 991 | 993.5 | +1 | +0.1% | 524,600 |
| 2023/10/31 | 986.5 | 1,001.5 | 979 | 992.5 | +11.5 | +1.2% | 603,200 |
| 2023/10/30 | 989.5 | 995 | 967 | 981 | -3.5 | -0.4% | 1,910,800 |
| 2023/10/27 | 975 | 986.5 | 955 | 984.5 | +8.5 | +0.9% | 596,800 |
| 2023/10/26 | 984 | 991 | 976 | 976 | -12 | -1.2% | 442,200 |
| 2023/10/25 | 996 | 1,004 | 982 | 988 | +0.5 | +0.1% | 405,400 |
| 2023/10/24 | 980.5 | 999.5 | 946.5 | 987.5 | +9.5 | +1% | 486,200 |
| 2023/10/23 | 957 | 988.5 | 957 | 978 | +20.5 | +2.1% | 727,200 |
| 2023/10/20 | 956 | 964.5 | 945.5 | 957.5 | -6 | -0.6% | 361,200 |
| 2023/10/19 | 962 | 971.5 | 955.5 | 963.5 | -27.5 | -2.8% | 455,400 |
| 2023/10/18 | 1,010 | 1,010 | 979 | 991 | -20 | -2% | 572,000 |
| 2023/10/17 | 1,003.5 | 1,027 | 1,000 | 1,011 | -7 | -0.7% | 838,400 |
| 2023/10/16 | 1,037 | 1,037 | 1,017 | 1,018 | -25.5 | -2.4% | 478,200 |
| 2023/10/13 | 1,066 | 1,066 | 1,034 | 1,043.5 | -31.5 | -2.9% | 450,200 |
601～
650
件表示中 / 2256件
類似銘柄と比較する
現在ご覧いただいている「ＪＥＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＥＳＨＤ | 160,100円 | - | - | - | - | 11.64倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| リゾートトラス | 170,450円 | -3.1% | +4.2% | 2.11% | 17.23倍 | 2.26倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| ラウンドワン | 103,250円 | +15.6% | +8.0% | 1.74% | 14.86倍 | 3.29倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| リログループ | 180,550円 | +9.2% | +8.6% | 4.15% | 12.16倍 | 3.23倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| Ｊマテリアル | 241,800円 | +5.2% | +2.5% | 1.45% | 23.02倍 | 3.96倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
