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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,599 | 1,686 | 1,593 | 1,676 | +96 | +6.1% | 271,000 |
| 2022/04/12 | 1,619 | 1,625 | 1,562 | 1,580 | -69 | -4.2% | 333,700 |
| 2022/04/11 | 1,665 | 1,676 | 1,638 | 1,649 | -23 | -1.4% | 296,500 |
| 2022/04/08 | 1,606 | 1,676 | 1,597 | 1,672 | +102 | +6.5% | 414,500 |
| 2022/04/07 | 1,574 | 1,593 | 1,559 | 1,570 | -36 | -2.2% | 227,300 |
| 2022/04/06 | 1,620 | 1,626 | 1,582 | 1,606 | -41 | -2.5% | 214,400 |
| 2022/04/05 | 1,669 | 1,680 | 1,623 | 1,647 | +16 | +1% | 229,800 |
| 2022/04/04 | 1,559 | 1,634 | 1,556 | 1,631 | +69 | +4.4% | 244,200 |
| 2022/04/01 | 1,595 | 1,595 | 1,546 | 1,562 | -37 | -2.3% | 420,600 |
| 2022/03/31 | 1,680 | 1,692 | 1,594 | 1,599 | -110 | -6.4% | 430,800 |
| 2022/03/30 | 1,740 | 1,745 | 1,682 | 1,709 | -12 | -0.7% | 227,600 |
| 2022/03/29 | 1,717 | 1,733 | 1,693 | 1,721 | +34 | +2% | 227,000 |
| 2022/03/28 | 1,694 | 1,698 | 1,672 | 1,687 | -19 | -1.1% | 164,100 |
| 2022/03/25 | 1,709 | 1,720 | 1,684 | 1,706 | +3 | +0.2% | 126,700 |
| 2022/03/24 | 1,690 | 1,703 | 1,668 | 1,703 | +4 | +0.2% | 178,500 |
| 2022/03/23 | 1,675 | 1,719 | 1,663 | 1,699 | +57 | +3.5% | 337,700 |
| 2022/03/22 | 1,672 | 1,673 | 1,629 | 1,642 | -29 | -1.7% | 256,500 |
| 2022/03/18 | 1,655 | 1,682 | 1,644 | 1,671 | +22 | +1.3% | 258,500 |
| 2022/03/17 | 1,642 | 1,678 | 1,613 | 1,649 | +77 | +4.9% | 326,700 |
| 2022/03/16 | 1,587 | 1,608 | 1,553 | 1,572 | +1 | +0.1% | 334,400 |
| 2022/03/15 | 1,533 | 1,578 | 1,509 | 1,571 | +71 | +4.7% | 278,700 |
| 2022/03/14 | 1,508 | 1,534 | 1,499 | 1,500 | -23 | -1.5% | 219,100 |
| 2022/03/11 | 1,480 | 1,534 | 1,457 | 1,523 | -5 | -0.3% | 328,800 |
| 2022/03/10 | 1,519 | 1,540 | 1,501 | 1,528 | +69 | +4.7% | 265,000 |
| 2022/03/09 | 1,511 | 1,511 | 1,440 | 1,459 | -22 | -1.5% | 212,400 |
| 2022/03/08 | 1,450 | 1,530 | 1,429 | 1,481 | -9 | -0.6% | 300,300 |
| 2022/03/07 | 1,490 | 1,505 | 1,447 | 1,490 | -70 | -4.5% | 378,300 |
| 2022/03/04 | 1,668 | 1,681 | 1,529 | 1,560 | -168 | -9.7% | 471,800 |
| 2022/03/03 | 1,706 | 1,755 | 1,690 | 1,728 | +71 | +4.3% | 763,400 |
| 2022/03/02 | 1,599 | 1,678 | 1,571 | 1,657 | +35 | +2.2% | 505,600 |
| 2022/03/01 | 1,522 | 1,638 | 1,492 | 1,622 | +130 | +8.7% | 642,700 |
| 2022/02/28 | 1,458 | 1,507 | 1,424 | 1,492 | +33 | +2.3% | 472,900 |
| 2022/02/25 | 1,471 | 1,492 | 1,448 | 1,459 | +10 | +0.7% | 685,100 |
| 2022/02/24 | 1,455 | 1,480 | 1,436 | 1,449 | -32 | -2.2% | 343,800 |
| 2022/02/22 | 1,456 | 1,530 | 1,451 | 1,481 | -5 | -0.3% | 277,500 |
| 2022/02/21 | 1,461 | 1,487 | 1,447 | 1,486 | -28 | -1.8% | 218,400 |
| 2022/02/18 | 1,488 | 1,524 | 1,481 | 1,514 | -25 | -1.6% | 249,800 |
| 2022/02/17 | 1,530 | 1,549 | 1,511 | 1,539 | +11 | +0.7% | 301,600 |
| 2022/02/16 | 1,621 | 1,630 | 1,512 | 1,528 | -53 | -3.4% | 474,500 |
| 2022/02/15 | 1,574 | 1,610 | 1,564 | 1,581 | +7 | +0.4% | 159,200 |
| 2022/02/14 | 1,601 | 1,618 | 1,549 | 1,574 | -97 | -5.8% | 285,500 |
| 2022/02/10 | 1,707 | 1,735 | 1,660 | 1,671 | +17 | +1% | 356,000 |
| 2022/02/09 | 1,545 | 1,661 | 1,532 | 1,654 | +100 | +6.4% | 439,300 |
| 2022/02/08 | 1,537 | 1,635 | 1,531 | 1,554 | -51 | -3.2% | 545,600 |
| 2022/02/07 | 1,629 | 1,666 | 1,593 | 1,605 | -41 | -2.5% | 275,500 |
| 2022/02/04 | 1,620 | 1,659 | 1,613 | 1,646 | +22 | +1.4% | 219,400 |
| 2022/02/03 | 1,662 | 1,670 | 1,614 | 1,624 | -78 | -4.6% | 210,900 |
| 2022/02/02 | 1,633 | 1,710 | 1,630 | 1,702 | +77 | +4.7% | 268,600 |
| 2022/02/01 | 1,661 | 1,694 | 1,622 | 1,625 | -6 | -0.4% | 250,000 |
| 2022/01/31 | 1,561 | 1,651 | 1,559 | 1,631 | +69 | +4.4% | 191,700 |
801～
850
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
