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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,825 | 1,827 | 1,800 | 1,822 | -4 | -0.2% | 59,500 |
| 2025/08/19 | 1,811 | 1,834 | 1,810 | 1,826 | +6 | +0.3% | 59,200 |
| 2025/08/18 | 1,827 | 1,832 | 1,814 | 1,820 | +3 | +0.2% | 56,300 |
| 2025/08/15 | 1,861 | 1,878 | 1,793 | 1,817 | -37 | -2% | 215,400 |
| 2025/08/14 | 1,841 | 1,863 | 1,841 | 1,854 | -5 | -0.3% | 56,200 |
| 2025/08/13 | 1,855 | 1,865 | 1,841 | 1,859 | -3 | -0.2% | 74,600 |
| 2025/08/12 | 1,848 | 1,863 | 1,834 | 1,862 | +29 | +1.6% | 88,800 |
| 2025/08/08 | 1,863 | 1,866 | 1,833 | 1,833 | -20 | -1.1% | 97,900 |
| 2025/08/07 | 1,849 | 1,880 | 1,827 | 1,853 | +12 | +0.7% | 127,800 |
| 2025/08/06 | 1,805 | 1,859 | 1,800 | 1,841 | +35 | +1.9% | 152,000 |
| 2025/08/05 | 1,815 | 1,819 | 1,801 | 1,806 | -1 | -0.1% | 98,800 |
| 2025/08/04 | 1,790 | 1,821 | 1,785 | 1,807 | -15 | -0.8% | 89,700 |
| 2025/08/01 | 1,803 | 1,823 | 1,788 | 1,822 | +24 | +1.3% | 102,200 |
| 2025/07/31 | 1,768 | 1,804 | 1,768 | 1,798 | +35 | +2% | 135,600 |
| 2025/07/30 | 1,743 | 1,779 | 1,734 | 1,763 | +25 | +1.4% | 140,300 |
| 2025/07/29 | 1,722 | 1,745 | 1,718 | 1,738 | -1 | -0.1% | 111,700 |
| 2025/07/28 | 1,725 | 1,755 | 1,703 | 1,739 | +24 | +1.4% | 167,000 |
| 2025/07/25 | 1,702 | 1,717 | 1,696 | 1,715 | +11 | +0.6% | 96,300 |
| 2025/07/24 | 1,692 | 1,706 | 1,682 | 1,704 | +6 | +0.4% | 122,700 |
| 2025/07/23 | 1,695 | 1,702 | 1,680 | 1,698 | +9 | +0.5% | 125,300 |
| 2025/07/22 | 1,686 | 1,708 | 1,675 | 1,689 | +19 | +1.1% | 129,800 |
| 2025/07/18 | 1,650 | 1,690 | 1,641 | 1,670 | +28 | +1.7% | 238,700 |
| 2025/07/17 | 1,631 | 1,658 | 1,623 | 1,642 | -3 | -0.2% | 156,000 |
| 2025/07/16 | 1,613 | 1,658 | 1,592 | 1,645 | +40 | +2.5% | 271,000 |
| 2025/07/15 | 1,602 | 1,685 | 1,590 | 1,605 | +81 | +5.3% | 767,500 |
| 2025/07/14 | 1,519 | 1,535 | 1,514 | 1,524 | +17 | +1.1% | 155,900 |
| 2025/07/11 | 1,505 | 1,512 | 1,500 | 1,507 | +5 | +0.3% | 89,900 |
| 2025/07/10 | 1,507 | 1,507 | 1,493 | 1,502 | -5 | -0.3% | 74,200 |
| 2025/07/09 | 1,500 | 1,510 | 1,498 | 1,507 | +9 | +0.6% | 109,300 |
| 2025/07/08 | 1,487 | 1,505 | 1,487 | 1,498 | +11 | +0.7% | 120,200 |
| 2025/07/07 | 1,488 | 1,495 | 1,480 | 1,487 | +7 | +0.5% | 80,000 |
| 2025/07/04 | 1,480 | 1,487 | 1,475 | 1,480 | +2 | +0.1% | 48,600 |
| 2025/07/03 | 1,470 | 1,480 | 1,468 | 1,478 | +10 | +0.7% | 66,900 |
| 2025/07/02 | 1,447 | 1,475 | 1,446 | 1,468 | +13 | +0.9% | 72,400 |
| 2025/07/01 | 1,477 | 1,477 | 1,450 | 1,455 | -21 | -1.4% | 82,700 |
| 2025/06/30 | 1,495 | 1,501 | 1,476 | 1,476 | -17 | -1.1% | 86,700 |
| 2025/06/27 | 1,470 | 1,493 | 1,469 | 1,493 | +29 | +2% | 140,500 |
| 2025/06/26 | 1,470 | 1,471 | 1,452 | 1,464 | ±0 | ±0% | 151,300 |
| 2025/06/25 | 1,479 | 1,479 | 1,452 | 1,464 | -15 | -1% | 92,800 |
| 2025/06/24 | 1,484 | 1,487 | 1,475 | 1,479 | +1 | +0.1% | 111,400 |
| 2025/06/23 | 1,479 | 1,485 | 1,472 | 1,478 | ±0 | ±0% | 75,200 |
| 2025/06/20 | 1,486 | 1,486 | 1,475 | 1,478 | -10 | -0.7% | 93,400 |
| 2025/06/19 | 1,488 | 1,495 | 1,476 | 1,488 | +5 | +0.3% | 87,200 |
| 2025/06/18 | 1,482 | 1,497 | 1,470 | 1,483 | +2 | +0.1% | 195,000 |
| 2025/06/17 | 1,480 | 1,483 | 1,460 | 1,481 | +2 | +0.1% | 574,900 |
| 2025/06/16 | 1,485 | 1,504 | 1,479 | 1,479 | -10 | -0.7% | 231,700 |
| 2025/06/13 | 1,495 | 1,506 | 1,489 | 1,489 | -21 | -1.4% | 106,500 |
| 2025/06/12 | 1,509 | 1,521 | 1,505 | 1,510 | -1 | -0.1% | 81,700 |
| 2025/06/11 | 1,499 | 1,516 | 1,497 | 1,511 | +12 | +0.8% | 84,300 |
| 2025/06/10 | 1,490 | 1,521 | 1,488 | 1,499 | +7 | +0.5% | 162,300 |
1～
50
件表示中 / 4459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 | 180,800円 | +10.1% | +10.1% | 3.82% | 9.71倍 | 0.95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 |
| ファンコミ | 51,600円 | +6.9% | +16.2% | 5.23% | 26.71倍 | 1.97倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＦＦＪ | 180,800円 | +9.4% | +10.9% | 2.49% | 17.27倍 | 2.43倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| エフ・コード | 256,400円 | +94.9% | +53.8% | 0.00% | 24.35倍 | 4.64倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
