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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,743 | 1,749 | 1,729 | 1,729 | -1 | -0.1% | 13,500 |
| 2024/11/20 | 1,729 | 1,743 | 1,716 | 1,730 | +20 | +1.2% | 18,400 |
| 2024/11/19 | 1,693 | 1,721 | 1,693 | 1,710 | +17 | +1% | 13,200 |
| 2024/11/18 | 1,704 | 1,708 | 1,693 | 1,693 | -3 | -0.2% | 11,500 |
| 2024/11/15 | 1,690 | 1,701 | 1,690 | 1,696 | +12 | +0.7% | 7,800 |
| 2024/11/14 | 1,693 | 1,713 | 1,684 | 1,684 | -14 | -0.8% | 26,200 |
| 2024/11/13 | 1,691 | 1,705 | 1,691 | 1,698 | +7 | +0.4% | 13,300 |
| 2024/11/12 | 1,704 | 1,719 | 1,691 | 1,691 | -12 | -0.7% | 21,200 |
| 2024/11/11 | 1,719 | 1,719 | 1,703 | 1,703 | -5 | -0.3% | 12,600 |
| 2024/11/08 | 1,721 | 1,733 | 1,708 | 1,708 | -10 | -0.6% | 14,900 |
| 2024/11/07 | 1,710 | 1,728 | 1,708 | 1,718 | +12 | +0.7% | 25,100 |
| 2024/11/06 | 1,720 | 1,729 | 1,703 | 1,706 | -8 | -0.5% | 13,500 |
| 2024/11/05 | 1,729 | 1,729 | 1,714 | 1,714 | +1 | +0.1% | 13,300 |
| 2024/11/01 | 1,710 | 1,717 | 1,703 | 1,713 | -2 | -0.1% | 17,000 |
| 2024/10/31 | 1,720 | 1,725 | 1,711 | 1,715 | +14 | +0.8% | 14,500 |
| 2024/10/30 | 1,728 | 1,730 | 1,701 | 1,701 | -22 | -1.3% | 36,600 |
| 2024/10/29 | 1,709 | 1,723 | 1,701 | 1,723 | +20 | +1.2% | 14,500 |
| 2024/10/28 | 1,671 | 1,705 | 1,671 | 1,703 | +32 | +1.9% | 11,300 |
| 2024/10/25 | 1,699 | 1,701 | 1,668 | 1,671 | -12 | -0.7% | 22,300 |
| 2024/10/24 | 1,681 | 1,695 | 1,665 | 1,683 | +2 | +0.1% | 25,900 |
| 2024/10/23 | 1,698 | 1,713 | 1,681 | 1,681 | -21 | -1.2% | 26,100 |
| 2024/10/22 | 1,721 | 1,721 | 1,686 | 1,702 | -17 | -1% | 36,600 |
| 2024/10/21 | 1,718 | 1,719 | 1,708 | 1,719 | +14 | +0.8% | 16,900 |
| 2024/10/18 | 1,740 | 1,740 | 1,705 | 1,705 | -15 | -0.9% | 30,800 |
| 2024/10/17 | 1,721 | 1,735 | 1,714 | 1,720 | +3 | +0.2% | 26,700 |
| 2024/10/16 | 1,720 | 1,747 | 1,717 | 1,717 | -9 | -0.5% | 33,800 |
| 2024/10/15 | 1,724 | 1,738 | 1,712 | 1,726 | -1 | -0.1% | 26,700 |
| 2024/10/11 | 1,752 | 1,755 | 1,724 | 1,727 | -15 | -0.9% | 30,600 |
| 2024/10/10 | 1,784 | 1,784 | 1,742 | 1,742 | -23 | -1.3% | 18,500 |
| 2024/10/09 | 1,776 | 1,784 | 1,759 | 1,765 | -11 | -0.6% | 18,400 |
| 2024/10/08 | 1,800 | 1,800 | 1,767 | 1,776 | -28 | -1.6% | 26,900 |
| 2024/10/07 | 1,835 | 1,835 | 1,802 | 1,804 | -17 | -0.9% | 28,800 |
| 2024/10/04 | 1,829 | 1,832 | 1,813 | 1,821 | +1 | +0.1% | 20,600 |
| 2024/10/03 | 1,844 | 1,848 | 1,820 | 1,820 | -4 | -0.2% | 13,700 |
| 2024/10/02 | 1,850 | 1,856 | 1,820 | 1,824 | -26 | -1.4% | 19,900 |
| 2024/10/01 | 1,818 | 1,857 | 1,810 | 1,850 | +40 | +2.2% | 22,600 |
| 2024/09/30 | 1,829 | 1,838 | 1,793 | 1,810 | -41 | -2.2% | 49,100 |
| 2024/09/27 | 1,861 | 1,865 | 1,842 | 1,851 | -9 | -0.5% | 26,400 |
| 2024/09/26 | 1,830 | 1,860 | 1,826 | 1,860 | +37 | +2% | 35,300 |
| 2024/09/25 | 1,848 | 1,848 | 1,818 | 1,823 | -15 | -0.8% | 21,400 |
| 2024/09/24 | 1,849 | 1,855 | 1,822 | 1,838 | +28 | +1.5% | 55,100 |
| 2024/09/20 | 1,825 | 1,825 | 1,786 | 1,810 | +20 | +1.1% | 38,600 |
| 2024/09/19 | 1,789 | 1,797 | 1,765 | 1,790 | +41 | +2.3% | 28,300 |
| 2024/09/18 | 1,739 | 1,760 | 1,729 | 1,749 | +23 | +1.3% | 31,800 |
| 2024/09/17 | 1,696 | 1,726 | 1,696 | 1,726 | +37 | +2.2% | 26,900 |
| 2024/09/13 | 1,682 | 1,707 | 1,682 | 1,689 | -5 | -0.3% | 22,400 |
| 2024/09/12 | 1,731 | 1,735 | 1,681 | 1,694 | +7 | +0.4% | 31,800 |
| 2024/09/11 | 1,725 | 1,733 | 1,682 | 1,687 | -28 | -1.6% | 22,000 |
| 2024/09/10 | 1,747 | 1,747 | 1,714 | 1,715 | -29 | -1.7% | 24,600 |
| 2024/09/09 | 1,683 | 1,746 | 1,680 | 1,744 | -13 | -0.7% | 31,500 |
1～
50
件表示中 / 4278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 | 172,900円 | +3.5% | +7.7% | 3.76% | 8.09倍 | 0.83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 |
| ヒビノ | 272,400円 | +16.9% | +27.1% | 2.57% | 12.89倍 | 2.49倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| リソル | 500,000円 | +5.0% | +2.7% | 1.80% | 18.52倍 | 1.82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 |
| セントラルＳＰ | 241,900円 | +7.1% | +25.2% | 2.07% | 16.73倍 | 1.06倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＩＮＴＬＯＯＰ | 594,000円 | +27.6% | +30.3% | 0.00% | 22.83倍 | 5.78倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
