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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,245 | 1,273 | 1,230 | 1,264.5 | +10 | +0.8% | 236,200 |
| 2018/02/28 | 1,245 | 1,270 | 1,215 | 1,254.5 | -2 | -0.2% | 254,600 |
| 2018/02/27 | 1,304.5 | 1,306.5 | 1,251.5 | 1,256.5 | -31 | -2.4% | 464,800 |
| 2018/02/26 | 1,260 | 1,295 | 1,245.5 | 1,287.5 | +52.5 | +4.3% | 460,000 |
| 2018/02/23 | 1,229.5 | 1,244 | 1,204.5 | 1,235 | +14 | +1.1% | 245,400 |
| 2018/02/22 | 1,187.5 | 1,228.5 | 1,150 | 1,221 | +32.5 | +2.7% | 386,800 |
| 2018/02/21 | 1,168.5 | 1,215 | 1,167.5 | 1,188.5 | +14.5 | +1.2% | 304,200 |
| 2018/02/20 | 1,190 | 1,199 | 1,145 | 1,174 | -15.5 | -1.3% | 340,200 |
| 2018/02/19 | 1,150 | 1,195 | 1,128.5 | 1,189.5 | +108.5 | +10% | 756,200 |
| 2018/02/16 | 978 | 1,081 | 970.5 | 1,081 | +106.5 | +10.9% | 737,800 |
| 2018/02/15 | 966.5 | 998.5 | 953.5 | 974.5 | +6.5 | +0.7% | 515,400 |
| 2018/02/14 | 1,005 | 1,041.5 | 953 | 968 | -48.5 | -4.8% | 773,400 |
| 2018/02/13 | 1,098 | 1,099.5 | 1,010 | 1,016.5 | -56.5 | -5.3% | 682,800 |
| 2018/02/09 | 1,017.5 | 1,102.5 | 982.5 | 1,073 | -69.5 | -6.1% | 866,600 |
| 2018/02/08 | 1,100 | 1,163 | 1,095 | 1,142.5 | -32.5 | -2.8% | 1,112,000 |
| 2018/02/07 | 1,200 | 1,265 | 1,150 | 1,175 | +28.5 | +2.5% | 1,004,000 |
| 2018/02/06 | 1,171 | 1,237 | 1,071 | 1,146.5 | -174.5 | -13.2% | 1,271,800 |
| 2018/02/05 | 1,300 | 1,325.5 | 1,290.5 | 1,321 | -11.5 | -0.9% | 541,600 |
| 2018/02/02 | 1,330 | 1,341 | 1,300.5 | 1,332.5 | +13 | +1% | 344,800 |
| 2018/02/01 | 1,301.5 | 1,326 | 1,300 | 1,319.5 | +19.5 | +1.5% | 518,800 |
| 2018/01/31 | 1,307 | 1,340.5 | 1,300 | 1,300 | -22.5 | -1.7% | 411,800 |
| 2018/01/30 | 1,332 | 1,351.5 | 1,300 | 1,322.5 | -8 | -0.6% | 484,000 |
| 2018/01/29 | 1,394 | 1,399.5 | 1,330 | 1,330.5 | -21 | -1.6% | 560,400 |
| 2018/01/26 | 1,362 | 1,374 | 1,339 | 1,351.5 | -14.5 | -1.1% | 448,600 |
| 2018/01/25 | 1,344 | 1,389 | 1,317 | 1,366 | +14 | +1% | 727,800 |
| 2018/01/24 | 1,241 | 1,359 | 1,237.5 | 1,352 | +111 | +8.9% | 965,200 |
| 2018/01/23 | 1,245 | 1,246.5 | 1,217.5 | 1,241 | +9 | +0.7% | 439,000 |
| 2018/01/22 | 1,252.5 | 1,262.5 | 1,225 | 1,232 | -18 | -1.4% | 427,600 |
| 2018/01/19 | 1,247.5 | 1,259.5 | 1,215 | 1,250 | +0.5 | ±0% | 480,400 |
| 2018/01/18 | 1,269 | 1,310 | 1,240 | 1,249.5 | -14.5 | -1.1% | 670,800 |
| 2018/01/17 | 1,205 | 1,266 | 1,204.5 | 1,264 | +47 | +3.9% | 530,000 |
| 2018/01/16 | 1,200 | 1,228 | 1,190.5 | 1,217 | +8 | +0.7% | 565,400 |
| 2018/01/15 | 1,250 | 1,250 | 1,183.5 | 1,209 | -18.5 | -1.5% | 540,600 |
| 2018/01/12 | 1,268.5 | 1,279.5 | 1,216.5 | 1,227.5 | -16 | -1.3% | 743,600 |
| 2018/01/11 | 1,253 | 1,304.5 | 1,170.5 | 1,243.5 | -5.5 | -0.4% | 1,463,000 |
| 2018/01/10 | 1,220 | 1,250 | 1,201 | 1,249 | +54 | +4.5% | 679,000 |
| 2018/01/09 | 1,150 | 1,238 | 1,144 | 1,195 | +53.5 | +4.7% | 892,800 |
| 2018/01/05 | 1,081 | 1,148 | 1,065 | 1,141.5 | +66.5 | +6.2% | 591,000 |
| 2018/01/04 | 1,070 | 1,087 | 1,045.5 | 1,075 | +26 | +2.5% | 644,400 |
| 2017/12/29 | 1,075 | 1,088 | 1,040.5 | 1,049 | -1 | -0.1% | 366,800 |
| 2017/12/28 | 1,060 | 1,093.5 | 1,045 | 1,050 | -1.5 | -0.1% | 613,600 |
| 2017/12/27 | 988.5 | 1,053 | 988.5 | 1,051.5 | +66.5 | +6.8% | 747,200 |
| 2017/12/26 | 953.5 | 994.5 | 953.5 | 985 | +28.5 | +3% | 330,800 |
| 2017/12/25 | 979.5 | 985 | 950.5 | 956.5 | -18.5 | -1.9% | 227,400 |
| 2017/12/22 | 967.5 | 980 | 957 | 975 | +20 | +2.1% | 340,200 |
| 2017/12/21 | 967.5 | 981.5 | 945 | 955 | -13.5 | -1.4% | 318,000 |
| 2017/12/20 | 978 | 1,004 | 962 | 968.5 | +6.5 | +0.7% | 671,000 |
| 2017/12/19 | 960 | 995 | 948.5 | 962 | +13.5 | +1.4% | 613,200 |
| 2017/12/18 | 929.5 | 954 | 911 | 948.5 | +41.5 | +4.6% | 572,000 |
| 2017/12/15 | 869 | 908.5 | 866.5 | 907 | +45 | +5.2% | 620,800 |
1751～
1800
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
