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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,878 | 1,895 | 1,791 | 1,811 | -82 | -4.3% | 356,300 |
| 2018/10/05 | 1,821 | 1,965 | 1,820 | 1,893 | +53 | +2.9% | 500,900 |
| 2018/10/04 | 1,805 | 1,934 | 1,770 | 1,840 | +51 | +2.9% | 492,300 |
| 2018/10/03 | 1,761 | 1,791 | 1,707 | 1,789 | -9 | -0.5% | 361,100 |
| 2018/10/02 | 1,829 | 1,850 | 1,761 | 1,798 | -28 | -1.5% | 351,400 |
| 2018/10/01 | 1,740 | 1,874 | 1,727 | 1,826 | +126 | +7.4% | 423,500 |
| 2018/09/28 | 1,703 | 1,750 | 1,695 | 1,700 | +18 | +1.1% | 340,700 |
| 2018/09/27 | 1,694 | 1,694 | 1,655 | 1,682 | +12 | +0.7% | 210,000 |
| 2018/09/26 | 1,675 | 1,720 | 1,652 | 1,670 | -5 | -0.3% | 179,400 |
| 2018/09/25 | 1,642.5 | 1,700 | 1,622.5 | 1,675 | +52.5 | +3.2% | 288,400 |
| 2018/09/21 | 1,642.5 | 1,655 | 1,610 | 1,622.5 | +12.5 | +0.8% | 97,400 |
| 2018/09/20 | 1,650 | 1,650 | 1,587.5 | 1,610 | -20 | -1.2% | 106,800 |
| 2018/09/19 | 1,615 | 1,637.5 | 1,610 | 1,630 | +20 | +1.2% | 135,400 |
| 2018/09/18 | 1,565 | 1,625 | 1,565 | 1,610 | +30 | +1.9% | 156,800 |
| 2018/09/14 | 1,552.5 | 1,605 | 1,530 | 1,580 | -2.5 | -0.2% | 194,200 |
| 2018/09/13 | 1,642.5 | 1,680 | 1,562.5 | 1,582.5 | -55 | -3.4% | 278,200 |
| 2018/09/12 | 1,645 | 1,660 | 1,610 | 1,637.5 | +7.5 | +0.5% | 157,000 |
| 2018/09/11 | 1,700 | 1,710 | 1,615 | 1,630 | -57.5 | -3.4% | 333,200 |
| 2018/09/10 | 1,647.5 | 1,720 | 1,625 | 1,687.5 | +15 | +0.9% | 307,400 |
| 2018/09/07 | 1,655 | 1,710 | 1,642.5 | 1,672.5 | +22.5 | +1.4% | 312,400 |
| 2018/09/06 | 1,732.5 | 1,747.5 | 1,615 | 1,650 | -115 | -6.5% | 699,000 |
| 2018/09/05 | 1,595 | 1,782.5 | 1,595 | 1,765 | +175 | +11% | 850,200 |
| 2018/09/04 | 1,590 | 1,690 | 1,567.5 | 1,590 | +77.5 | +5.1% | 791,600 |
| 2018/09/03 | 1,470.5 | 1,520 | 1,465.5 | 1,512.5 | +48 | +3.3% | 444,800 |
| 2018/08/31 | 1,439.5 | 1,467 | 1,436.5 | 1,464.5 | +10 | +0.7% | 329,400 |
| 2018/08/30 | 1,444 | 1,463.5 | 1,438.5 | 1,454.5 | +5 | +0.3% | 152,000 |
| 2018/08/29 | 1,449.5 | 1,467 | 1,437.5 | 1,449.5 | -6.5 | -0.4% | 214,200 |
| 2018/08/28 | 1,450.5 | 1,474.5 | 1,432.5 | 1,456 | +22.5 | +1.6% | 214,800 |
| 2018/08/27 | 1,450 | 1,457 | 1,426 | 1,433.5 | -2.5 | -0.2% | 192,000 |
| 2018/08/24 | 1,400 | 1,445 | 1,400 | 1,436 | +43.5 | +3.1% | 578,400 |
| 2018/08/23 | 1,359.5 | 1,420.5 | 1,342.5 | 1,392.5 | +40 | +3% | 413,000 |
| 2018/08/22 | 1,236 | 1,356.5 | 1,232.5 | 1,352.5 | +115 | +9.3% | 505,400 |
| 2018/08/21 | 1,257 | 1,323 | 1,228 | 1,237.5 | +22.5 | +1.9% | 790,000 |
| 2018/08/20 | 1,255 | 1,264.5 | 1,211.5 | 1,215 | -45 | -3.6% | 263,800 |
| 2018/08/17 | 1,292 | 1,295 | 1,248 | 1,260 | -7 | -0.6% | 180,400 |
| 2018/08/16 | 1,299 | 1,299 | 1,222 | 1,267 | -45.5 | -3.5% | 480,800 |
| 2018/08/15 | 1,350 | 1,352 | 1,306.5 | 1,312.5 | -57 | -4.2% | 283,600 |
| 2018/08/14 | 1,360 | 1,399 | 1,349.5 | 1,369.5 | -4.5 | -0.3% | 266,000 |
| 2018/08/13 | 1,401 | 1,404 | 1,370 | 1,374 | -47.5 | -3.3% | 298,800 |
| 2018/08/10 | 1,420 | 1,471.5 | 1,381 | 1,421.5 | -1.5 | -0.1% | 318,600 |
| 2018/08/09 | 1,425 | 1,425.5 | 1,355.5 | 1,423 | -27 | -1.9% | 578,400 |
| 2018/08/08 | 1,425 | 1,505 | 1,420 | 1,450 | +50 | +3.6% | 1,396,400 |
| 2018/08/07 | 1,355 | 1,417.5 | 1,350 | 1,400 | +42.5 | +3.1% | 387,200 |
| 2018/08/06 | 1,321.5 | 1,362 | 1,290.5 | 1,357.5 | +24 | +1.8% | 194,000 |
| 2018/08/03 | 1,357.5 | 1,370 | 1,322 | 1,333.5 | -16.5 | -1.2% | 122,400 |
| 2018/08/02 | 1,357.5 | 1,380 | 1,347 | 1,350 | -8 | -0.6% | 163,200 |
| 2018/08/01 | 1,403 | 1,414.5 | 1,355.5 | 1,358 | -36 | -2.6% | 192,800 |
| 2018/07/31 | 1,358 | 1,399.5 | 1,345 | 1,394 | +28.5 | +2.1% | 173,000 |
| 2018/07/30 | 1,387 | 1,387 | 1,339.5 | 1,365.5 | -37.5 | -2.7% | 310,400 |
| 2018/07/27 | 1,444 | 1,444 | 1,400 | 1,403 | -50 | -3.4% | 222,600 |
1601～
1650
件表示中 / 1985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 | 316,500円 | +11.3% | +16.8% | 0.95% | 55.26倍 | 16.73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 |
| リログループ | 194,500円 | +5.6% | - | 2.16% | 7.28倍 | 5.01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 |
| 大栄環境 | 290,100円 | +9.1% | +2.5% | 1.65% | 19.98倍 | 3.24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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| ラウンドワン | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.10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 |
市場注目の銘柄
チャート関連のコラム
