Ｅ・Ｊ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,843 | 1,843 | 1,823 | 1,833 | -14 | -0.8% | 15,400 |
| 2024/05/01 | 1,844 | 1,855 | 1,841 | 1,847 | -10 | -0.5% | 21,200 |
| 2024/04/30 | 1,880 | 1,880 | 1,847 | 1,857 | -5 | -0.3% | 32,300 |
| 2024/04/26 | 1,823 | 1,862 | 1,816 | 1,862 | +35 | +1.9% | 37,500 |
| 2024/04/25 | 1,832 | 1,832 | 1,819 | 1,827 | +8 | +0.4% | 14,400 |
| 2024/04/24 | 1,792 | 1,820 | 1,792 | 1,819 | +38 | +2.1% | 25,300 |
| 2024/04/23 | 1,797 | 1,804 | 1,774 | 1,781 | -7 | -0.4% | 32,600 |
| 2024/04/22 | 1,771 | 1,788 | 1,759 | 1,788 | +35 | +2% | 41,800 |
| 2024/04/19 | 1,779 | 1,779 | 1,731 | 1,753 | -40 | -2.2% | 52,000 |
| 2024/04/18 | 1,782 | 1,793 | 1,764 | 1,793 | +11 | +0.6% | 23,000 |
| 2024/04/17 | 1,800 | 1,800 | 1,763 | 1,782 | -12 | -0.7% | 32,000 |
| 2024/04/16 | 1,815 | 1,816 | 1,788 | 1,794 | -22 | -1.2% | 42,000 |
| 2024/04/15 | 1,848 | 1,848 | 1,812 | 1,816 | +3 | +0.2% | 31,800 |
| 2024/04/12 | 1,837 | 1,848 | 1,812 | 1,813 | -17 | -0.9% | 39,600 |
| 2024/04/11 | 1,830 | 1,842 | 1,820 | 1,830 | +3 | +0.2% | 26,900 |
| 2024/04/10 | 1,846 | 1,846 | 1,815 | 1,827 | -33 | -1.8% | 32,400 |
| 2024/04/09 | 1,813 | 1,865 | 1,813 | 1,860 | +72 | +4% | 66,300 |
| 2024/04/08 | 1,750 | 1,791 | 1,750 | 1,788 | +42 | +2.4% | 27,000 |
| 2024/04/05 | 1,766 | 1,770 | 1,720 | 1,746 | -33 | -1.9% | 45,300 |
| 2024/04/04 | 1,796 | 1,804 | 1,772 | 1,779 | -16 | -0.9% | 33,300 |
| 2024/04/03 | 1,774 | 1,802 | 1,774 | 1,795 | +4 | +0.2% | 32,800 |
| 2024/04/02 | 1,810 | 1,818 | 1,768 | 1,791 | -27 | -1.5% | 59,000 |
| 2024/04/01 | 1,820 | 1,833 | 1,792 | 1,818 | +14 | +0.8% | 58,200 |
| 2024/03/29 | 1,777 | 1,808 | 1,765 | 1,804 | +41 | +2.3% | 38,400 |
| 2024/03/28 | 1,750 | 1,768 | 1,750 | 1,763 | +13 | +0.7% | 23,200 |
| 2024/03/27 | 1,742 | 1,752 | 1,739 | 1,750 | +18 | +1% | 25,600 |
| 2024/03/26 | 1,725 | 1,735 | 1,720 | 1,732 | +7 | +0.4% | 17,800 |
| 2024/03/25 | 1,726 | 1,752 | 1,716 | 1,725 | +10 | +0.6% | 30,400 |
| 2024/03/22 | 1,726 | 1,731 | 1,703 | 1,715 | -8 | -0.5% | 32,600 |
| 2024/03/21 | 1,725 | 1,734 | 1,717 | 1,723 | +8 | +0.5% | 32,300 |
| 2024/03/19 | 1,694 | 1,715 | 1,693 | 1,715 | +20 | +1.2% | 22,600 |
| 2024/03/18 | 1,678 | 1,695 | 1,676 | 1,695 | +19 | +1.1% | 18,700 |
| 2024/03/15 | 1,676 | 1,686 | 1,673 | 1,676 | -10 | -0.6% | 13,000 |
| 2024/03/14 | 1,675 | 1,686 | 1,666 | 1,686 | +11 | +0.7% | 11,400 |
| 2024/03/13 | 1,695 | 1,703 | 1,667 | 1,675 | -11 | -0.7% | 15,700 |
| 2024/03/12 | 1,675 | 1,686 | 1,656 | 1,686 | +12 | +0.7% | 13,100 |
| 2024/03/11 | 1,706 | 1,706 | 1,660 | 1,674 | -45 | -2.6% | 38,500 |
| 2024/03/08 | 1,683 | 1,719 | 1,681 | 1,719 | +29 | +1.7% | 32,400 |
| 2024/03/07 | 1,692 | 1,697 | 1,683 | 1,690 | +14 | +0.8% | 20,500 |
| 2024/03/06 | 1,672 | 1,686 | 1,663 | 1,676 | +4 | +0.2% | 17,100 |
| 2024/03/05 | 1,667 | 1,679 | 1,659 | 1,672 | +6 | +0.4% | 16,100 |
| 2024/03/04 | 1,676 | 1,690 | 1,666 | 1,666 | -8 | -0.5% | 23,000 |
| 2024/03/01 | 1,713 | 1,713 | 1,674 | 1,674 | -39 | -2.3% | 19,900 |
| 2024/02/29 | 1,706 | 1,728 | 1,706 | 1,713 | +7 | +0.4% | 14,000 |
| 2024/02/28 | 1,691 | 1,731 | 1,691 | 1,706 | +10 | +0.6% | 37,300 |
| 2024/02/27 | 1,682 | 1,698 | 1,682 | 1,696 | +13 | +0.8% | 16,900 |
| 2024/02/26 | 1,695 | 1,698 | 1,683 | 1,683 | +1 | +0.1% | 15,900 |
| 2024/02/22 | 1,695 | 1,695 | 1,679 | 1,682 | -4 | -0.2% | 14,100 |
| 2024/02/21 | 1,689 | 1,692 | 1,679 | 1,686 | +4 | +0.2% | 17,100 |
| 2024/02/20 | 1,687 | 1,692 | 1,679 | 1,682 | +2 | +0.1% | 16,700 |
1～
50
件表示中 / 4141件
類似銘柄と比較する
現在ご覧いただいている「イージェイＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| イージェイＨＤ | 183,300円 | +2.1% | +3.5% | 3.00% | 8.98倍 | 1.02倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ウェルビー | 108,300円 | +10.4% | -12.4% | 0.38% | 26.65倍 | 7.60倍 |
|
精神障害者への就労支援事業と発達障害児の支援行う療育事業が軸。ＭＢＯで非上場化目指す |
| アミューズ | 159,600円 | +1.0% | -43.8% | 2.51% | 26.50倍 | 0.79倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ＭＳＯＬ | 173,800円 | +47.7% | - | 0.89% | 11.87倍 | 6.86倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| リソル | 507,000円 | +15.6% | +942.8% | 1.58% | 18.78倍 | 1.96倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
市場注目の銘柄
チャート関連のコラム
