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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,384 | 1,419 | 1,377 | 1,416 | +2 | +0.1% | 246,300 |
| 2022/06/27 | 1,390 | 1,425 | 1,379 | 1,414 | +33 | +2.4% | 368,000 |
| 2022/06/24 | 1,355 | 1,392 | 1,354 | 1,381 | +32 | +2.4% | 321,300 |
| 2022/06/23 | 1,350 | 1,371 | 1,336 | 1,349 | -1 | -0.1% | 231,400 |
| 2022/06/22 | 1,351 | 1,362 | 1,335 | 1,350 | +29 | +2.2% | 309,200 |
| 2022/06/21 | 1,268 | 1,330 | 1,268 | 1,321 | +64 | +5.1% | 279,200 |
| 2022/06/20 | 1,269 | 1,288 | 1,241 | 1,257 | +2 | +0.2% | 254,800 |
| 2022/06/17 | 1,234 | 1,285 | 1,234 | 1,255 | -33 | -2.6% | 553,800 |
| 2022/06/16 | 1,330 | 1,347 | 1,282 | 1,288 | -12 | -0.9% | 390,100 |
| 2022/06/15 | 1,317 | 1,331 | 1,290 | 1,300 | -52 | -3.8% | 335,500 |
| 2022/06/14 | 1,367 | 1,379 | 1,334 | 1,352 | -56 | -4% | 321,800 |
| 2022/06/13 | 1,474 | 1,477 | 1,408 | 1,408 | -99 | -6.6% | 323,500 |
| 2022/06/10 | 1,529 | 1,529 | 1,491 | 1,507 | -41 | -2.6% | 217,100 |
| 2022/06/09 | 1,549 | 1,572 | 1,540 | 1,548 | -10 | -0.6% | 114,300 |
| 2022/06/08 | 1,540 | 1,569 | 1,534 | 1,558 | +43 | +2.8% | 133,200 |
| 2022/06/07 | 1,525 | 1,531 | 1,507 | 1,515 | -23 | -1.5% | 158,600 |
| 2022/06/06 | 1,515 | 1,548 | 1,503 | 1,538 | +13 | +0.9% | 127,700 |
| 2022/06/03 | 1,540 | 1,542 | 1,497 | 1,525 | +18 | +1.2% | 170,500 |
| 2022/06/02 | 1,514 | 1,521 | 1,478 | 1,507 | -41 | -2.6% | 260,500 |
| 2022/06/01 | 1,531 | 1,557 | 1,520 | 1,548 | +21 | +1.4% | 156,600 |
| 2022/05/31 | 1,553 | 1,566 | 1,520 | 1,527 | -40 | -2.6% | 320,900 |
| 2022/05/30 | 1,514 | 1,583 | 1,514 | 1,567 | +68 | +4.5% | 420,000 |
| 2022/05/27 | 1,545 | 1,545 | 1,487 | 1,499 | -15 | -1% | 230,600 |
| 2022/05/26 | 1,561 | 1,590 | 1,507 | 1,514 | -47 | -3% | 244,900 |
| 2022/05/25 | 1,568 | 1,570 | 1,537 | 1,561 | -8 | -0.5% | 176,200 |
| 2022/05/24 | 1,631 | 1,631 | 1,569 | 1,569 | -65 | -4% | 145,100 |
| 2022/05/23 | 1,660 | 1,665 | 1,612 | 1,634 | +4 | +0.2% | 191,800 |
| 2022/05/20 | 1,575 | 1,640 | 1,559 | 1,630 | +82 | +5.3% | 353,700 |
| 2022/05/19 | 1,500 | 1,565 | 1,489 | 1,548 | +20 | +1.3% | 327,600 |
| 2022/05/18 | 1,517 | 1,565 | 1,511 | 1,528 | +26 | +1.7% | 267,400 |
| 2022/05/17 | 1,545 | 1,545 | 1,481 | 1,502 | -47 | -3% | 233,700 |
| 2022/05/16 | 1,570 | 1,610 | 1,535 | 1,549 | +19 | +1.2% | 297,800 |
| 2022/05/13 | 1,480 | 1,576 | 1,471 | 1,530 | +20 | +1.3% | 356,600 |
| 2022/05/12 | 1,572 | 1,588 | 1,508 | 1,510 | -126 | -7.7% | 410,100 |
| 2022/05/11 | 1,566 | 1,647 | 1,565 | 1,636 | +6 | +0.4% | 272,600 |
| 2022/05/10 | 1,600 | 1,642 | 1,562 | 1,630 | -30 | -1.8% | 315,500 |
| 2022/05/09 | 1,700 | 1,709 | 1,639 | 1,660 | -80 | -4.6% | 332,800 |
| 2022/05/06 | 1,715 | 1,764 | 1,693 | 1,740 | +13 | +0.8% | 367,300 |
| 2022/05/02 | 1,679 | 1,757 | 1,665 | 1,727 | +13 | +0.8% | 414,800 |
| 2022/04/28 | 1,655 | 1,739 | 1,655 | 1,714 | +57 | +3.4% | 479,600 |
| 2022/04/27 | 1,564 | 1,672 | 1,564 | 1,657 | +76 | +4.8% | 660,900 |
| 2022/04/26 | 1,536 | 1,588 | 1,535 | 1,581 | +95 | +6.4% | 280,600 |
| 2022/04/25 | 1,461 | 1,506 | 1,461 | 1,486 | -30 | -2% | 162,500 |
| 2022/04/22 | 1,561 | 1,564 | 1,511 | 1,516 | -78 | -4.9% | 177,900 |
| 2022/04/21 | 1,567 | 1,603 | 1,563 | 1,594 | +15 | +0.9% | 137,000 |
| 2022/04/20 | 1,643 | 1,643 | 1,572 | 1,579 | -46 | -2.8% | 196,900 |
| 2022/04/19 | 1,621 | 1,646 | 1,606 | 1,625 | +33 | +2.1% | 148,300 |
| 2022/04/18 | 1,623 | 1,623 | 1,558 | 1,592 | -60 | -3.6% | 169,500 |
| 2022/04/15 | 1,649 | 1,670 | 1,628 | 1,652 | -21 | -1.3% | 138,400 |
| 2022/04/14 | 1,673 | 1,690 | 1,647 | 1,673 | -3 | -0.2% | 206,900 |
751～
800
件表示中 / 2038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 | 413,500円 | +11.4% | +16.0% | 0.82% | 61.37倍 | 18.45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 |
| ラウンドワン | 154,300円 | +9.1% | +18.4% | 1.17% | 21.93倍 | 6.05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 |
| リゾートトラス | 183,400円 | +3.9% | +2.4% | 1.74% | 20.45倍 | 2.69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 |
| 大栄環境 | 294,900円 | +4.6% | +0.5% | 1.66% | 20.17倍 | 3.08倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＤｅＮＡ | 239,900円 | +9.8% | +54.0% | 1.88% | 8.10倍 | 1.11倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
