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 |
|---|---|---|---|---|---|---|---|
| 2018/11/08 | 1,904 | 2,100 | 1,889 | 2,050 | +350 | +20.6% | 1,608,700 |
| 2018/11/07 | 1,744 | 1,771 | 1,688 | 1,700 | -4 | -0.2% | 396,600 |
| 2018/11/06 | 1,733 | 1,766 | 1,672 | 1,704 | +9 | +0.5% | 429,700 |
| 2018/11/05 | 1,715 | 1,752 | 1,683 | 1,695 | +20 | +1.2% | 269,300 |
| 2018/11/02 | 1,666 | 1,685 | 1,614 | 1,675 | +50 | +3.1% | 248,300 |
| 2018/11/01 | 1,645 | 1,670 | 1,576 | 1,625 | +19 | +1.2% | 277,400 |
| 2018/10/31 | 1,520 | 1,654 | 1,520 | 1,606 | +127 | +8.6% | 507,300 |
| 2018/10/30 | 1,421 | 1,551 | 1,359 | 1,479 | +28 | +1.9% | 1,238,400 |
| 2018/10/29 | 1,509 | 1,580 | 1,448 | 1,451 | -73 | -4.8% | 224,800 |
| 2018/10/26 | 1,598 | 1,666 | 1,492 | 1,524 | -34 | -2.2% | 347,200 |
| 2018/10/25 | 1,565 | 1,618 | 1,546 | 1,558 | -69 | -4.2% | 307,800 |
| 2018/10/24 | 1,695 | 1,711 | 1,623 | 1,627 | -60 | -3.6% | 238,700 |
| 2018/10/23 | 1,735 | 1,735 | 1,681 | 1,687 | -40 | -2.3% | 190,200 |
| 2018/10/22 | 1,777 | 1,783 | 1,713 | 1,727 | -60 | -3.4% | 244,300 |
| 2018/10/19 | 1,809 | 1,812 | 1,753 | 1,787 | -58 | -3.1% | 198,900 |
| 2018/10/18 | 1,850 | 1,875 | 1,827 | 1,845 | +18 | +1% | 191,800 |
| 2018/10/17 | 1,779 | 1,839 | 1,745 | 1,827 | +88 | +5.1% | 216,800 |
| 2018/10/16 | 1,780 | 1,809 | 1,717 | 1,739 | -37 | -2.1% | 211,100 |
| 2018/10/15 | 1,810 | 1,867 | 1,769 | 1,776 | -7 | -0.4% | 299,700 |
| 2018/10/12 | 1,724 | 1,810 | 1,724 | 1,783 | +36 | +2.1% | 202,400 |
| 2018/10/11 | 1,682 | 1,795 | 1,650 | 1,747 | -42 | -2.3% | 342,900 |
| 2018/10/10 | 1,812 | 1,833 | 1,766 | 1,789 | -22 | -1.2% | 464,600 |
| 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 |
1651～
1700
件表示中 / 2057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 | 385,000円 | +11.4% | +16.0% | 0.88% | 57.15倍 | 17.18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 | 193,000円 | +3.9% | +2.4% | 1.66% | 21.54倍 | 2.84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 |
| ＧＭＯインター | 149,700円 | +477.1% | +999.9% | 1.22% | 82.11倍 | 31.15倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| 大栄環境 | 293,800円 | +4.6% | +0.5% | 1.67% | 20.10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 | 230,600円 | -8.5% | -21.4% | 1.73% | 17.14倍 | 1.06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
