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 |
|---|---|---|---|---|---|---|---|
| 2020/11/05 | 4,125 | 4,360 | 4,115 | 4,350 | +200 | +4.8% | 258,800 |
| 2020/11/04 | 4,130 | 4,155 | 4,060 | 4,150 | +90 | +2.2% | 143,400 |
| 2020/11/02 | 4,050 | 4,115 | 3,960 | 4,060 | +50 | +1.2% | 131,200 |
| 2020/10/30 | 4,050 | 4,095 | 3,985 | 4,010 | -55 | -1.4% | 98,200 |
| 2020/10/29 | 3,970 | 4,090 | 3,970 | 4,065 | +15 | +0.4% | 124,500 |
| 2020/10/28 | 4,055 | 4,095 | 3,995 | 4,050 | +10 | +0.2% | 132,800 |
| 2020/10/27 | 3,915 | 4,050 | 3,885 | 4,040 | +105 | +2.7% | 229,200 |
| 2020/10/26 | 4,180 | 4,200 | 3,915 | 3,935 | -205 | -5% | 250,800 |
| 2020/10/23 | 4,145 | 4,205 | 4,080 | 4,140 | -40 | -1% | 179,800 |
| 2020/10/22 | 4,240 | 4,295 | 4,145 | 4,180 | -130 | -3% | 158,800 |
| 2020/10/21 | 4,255 | 4,340 | 4,255 | 4,310 | +15 | +0.3% | 113,400 |
| 2020/10/20 | 4,200 | 4,320 | 4,185 | 4,295 | +25 | +0.6% | 94,600 |
| 2020/10/19 | 4,220 | 4,300 | 4,205 | 4,270 | -20 | -0.5% | 168,500 |
| 2020/10/16 | 4,370 | 4,410 | 4,245 | 4,290 | -150 | -3.4% | 238,800 |
| 2020/10/15 | 4,400 | 4,520 | 4,300 | 4,440 | +385 | +9.5% | 824,400 |
| 2020/10/14 | 3,975 | 4,095 | 3,960 | 4,055 | +100 | +2.5% | 290,400 |
| 2020/10/13 | 3,835 | 3,990 | 3,835 | 3,955 | +140 | +3.7% | 268,900 |
| 2020/10/12 | 3,730 | 3,815 | 3,730 | 3,815 | +95 | +2.6% | 165,200 |
| 2020/10/09 | 3,715 | 3,740 | 3,690 | 3,720 | -30 | -0.8% | 103,300 |
| 2020/10/08 | 3,675 | 3,750 | 3,675 | 3,750 | +50 | +1.4% | 111,200 |
| 2020/10/07 | 3,720 | 3,780 | 3,685 | 3,700 | -15 | -0.4% | 147,100 |
| 2020/10/06 | 3,720 | 3,735 | 3,690 | 3,715 | +60 | +1.6% | 139,300 |
| 2020/10/05 | 3,600 | 3,690 | 3,575 | 3,655 | +50 | +1.4% | 164,800 |
| 2020/10/02 | 3,680 | 3,705 | 3,595 | 3,605 | - | - | 237,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,745 | 3,765 | 3,655 | 3,655 | -145 | -3.8% | 190,000 |
| 2020/09/29 | 3,700 | 3,810 | 3,700 | 3,800 | +40 | +1.1% | 245,500 |
| 2020/09/28 | 3,770 | 3,780 | 3,705 | 3,760 | -15 | -0.4% | 208,900 |
| 2020/09/25 | 3,790 | 3,845 | 3,760 | 3,775 | -35 | -0.9% | 173,700 |
| 2020/09/24 | 3,785 | 3,870 | 3,780 | 3,810 | -20 | -0.5% | 158,400 |
| 2020/09/23 | 3,750 | 3,850 | 3,720 | 3,830 | +105 | +2.8% | 190,700 |
| 2020/09/18 | 3,635 | 3,740 | 3,630 | 3,725 | +85 | +2.3% | 164,600 |
| 2020/09/17 | 3,660 | 3,715 | 3,600 | 3,640 | -40 | -1.1% | 135,900 |
| 2020/09/16 | 3,610 | 3,690 | 3,610 | 3,680 | +75 | +2.1% | 106,200 |
| 2020/09/15 | 3,600 | 3,660 | 3,595 | 3,605 | ±0 | ±0% | 104,000 |
| 2020/09/14 | 3,600 | 3,625 | 3,555 | 3,605 | -25 | -0.7% | 105,900 |
| 2020/09/11 | 3,600 | 3,630 | 3,555 | 3,630 | +15 | +0.4% | 96,900 |
| 2020/09/10 | 3,640 | 3,705 | 3,605 | 3,615 | +5 | +0.1% | 140,600 |
| 2020/09/09 | 3,570 | 3,630 | 3,565 | 3,610 | -55 | -1.5% | 115,700 |
| 2020/09/08 | 3,630 | 3,670 | 3,540 | 3,665 | +5 | +0.1% | 185,700 |
| 2020/09/07 | 3,640 | 3,705 | 3,615 | 3,660 | -90 | -2.4% | 149,000 |
| 2020/09/04 | 3,720 | 3,810 | 3,720 | 3,750 | -110 | -2.8% | 137,100 |
| 2020/09/03 | 3,825 | 3,865 | 3,815 | 3,860 | -30 | -0.8% | 100,400 |
| 2020/09/02 | 3,905 | 3,935 | 3,815 | 3,890 | +30 | +0.8% | 158,100 |
| 2020/09/01 | 3,735 | 3,865 | 3,725 | 3,860 | +190 | +5.2% | 180,200 |
| 2020/08/31 | 3,665 | 3,735 | 3,660 | 3,670 | +5 | +0.1% | 135,000 |
| 2020/08/28 | 3,715 | 3,765 | 3,620 | 3,665 | -115 | -3% | 298,500 |
| 2020/08/27 | 3,785 | 3,845 | 3,745 | 3,780 | -35 | -0.9% | 142,600 |
| 2020/08/26 | 3,760 | 3,825 | 3,740 | 3,815 | ±0 | ±0% | 133,700 |
| 2020/08/25 | 3,955 | 3,955 | 3,800 | 3,815 | -140 | -3.5% | 215,400 |
1151～
1200
件表示中 / 2037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 | 414,000円 | +11.4% | +16.0% | 0.82% | 61.44倍 | 18.47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 | 155,400円 | +9.1% | +18.4% | 1.16% | 22.09倍 | 6.09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 | 185,300円 | +3.9% | +2.4% | 1.73% | 20.65倍 | 2.72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 | 297,600円 | +4.6% | +0.5% | 1.65% | 20.36倍 | 3.11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 | 240,900円 | +9.8% | +54.0% | 1.87% | 8.13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
