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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,502 | 1,505 | 1,483 | 1,492 | -17 | -1.1% | 128,000 |
| 2025/06/06 | 1,505 | 1,517 | 1,498 | 1,509 | ±0 | ±0% | 57,200 |
| 2025/06/05 | 1,508 | 1,525 | 1,501 | 1,509 | +4 | +0.3% | 52,900 |
| 2025/06/04 | 1,490 | 1,509 | 1,489 | 1,505 | +18 | +1.2% | 92,000 |
| 2025/06/03 | 1,526 | 1,530 | 1,487 | 1,487 | -46 | -3% | 152,000 |
| 2025/06/02 | 1,513 | 1,543 | 1,512 | 1,533 | -49 | -3.1% | 192,900 |
| 2025/05/30 | 1,577 | 1,586 | 1,569 | 1,582 | -7 | -0.4% | 29,300 |
| 2025/05/29 | 1,574 | 1,589 | 1,574 | 1,589 | -16 | -1% | 64,500 |
| 2025/05/28 | 1,605 | 1,620 | 1,603 | 1,605 | +3 | +0.2% | 55,800 |
| 2025/05/27 | 1,599 | 1,602 | 1,591 | 1,602 | +7 | +0.4% | 19,400 |
| 2025/05/26 | 1,601 | 1,604 | 1,591 | 1,595 | +3 | +0.2% | 29,400 |
| 2025/05/23 | 1,592 | 1,593 | 1,582 | 1,592 | +7 | +0.4% | 30,000 |
| 2025/05/22 | 1,587 | 1,593 | 1,576 | 1,585 | -6 | -0.4% | 27,500 |
| 2025/05/21 | 1,596 | 1,600 | 1,590 | 1,591 | -2 | -0.1% | 30,200 |
| 2025/05/20 | 1,600 | 1,609 | 1,592 | 1,593 | -15 | -0.9% | 51,600 |
| 2025/05/19 | 1,606 | 1,608 | 1,597 | 1,608 | +2 | +0.1% | 32,200 |
| 2025/05/16 | 1,613 | 1,613 | 1,600 | 1,606 | +5 | +0.3% | 19,600 |
| 2025/05/15 | 1,615 | 1,617 | 1,601 | 1,601 | -14 | -0.9% | 22,300 |
| 2025/05/14 | 1,625 | 1,625 | 1,605 | 1,615 | -15 | -0.9% | 26,800 |
| 2025/05/13 | 1,635 | 1,638 | 1,625 | 1,630 | +2 | +0.1% | 21,500 |
| 2025/05/12 | 1,619 | 1,629 | 1,612 | 1,628 | +20 | +1.2% | 31,600 |
| 2025/05/09 | 1,606 | 1,626 | 1,600 | 1,608 | +6 | +0.4% | 48,700 |
| 2025/05/08 | 1,604 | 1,613 | 1,591 | 1,602 | -5 | -0.3% | 49,700 |
| 2025/05/07 | 1,610 | 1,614 | 1,603 | 1,607 | -3 | -0.2% | 30,500 |
| 2025/05/02 | 1,603 | 1,611 | 1,595 | 1,610 | +7 | +0.4% | 19,500 |
| 2025/05/01 | 1,606 | 1,634 | 1,596 | 1,603 | -7 | -0.4% | 43,000 |
| 2025/04/30 | 1,610 | 1,610 | 1,592 | 1,610 | +4 | +0.2% | 27,500 |
| 2025/04/28 | 1,610 | 1,616 | 1,606 | 1,606 | +5 | +0.3% | 28,900 |
| 2025/04/25 | 1,611 | 1,611 | 1,593 | 1,601 | +1 | +0.1% | 27,000 |
| 2025/04/24 | 1,616 | 1,617 | 1,600 | 1,600 | -5 | -0.3% | 15,100 |
| 2025/04/23 | 1,600 | 1,610 | 1,600 | 1,605 | +22 | +1.4% | 22,800 |
1～
50
件表示中 / 4428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 | 148,000円 | +14.2% | -2.1% | 4.39% | 7.62倍 | 0.87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 |
| エスプール | 34,200円 | +5.0% | +9.1% | 2.92% | 14.00倍 | 2.72倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 令和ＡＨ | 71,100円 | +12.8% | +10.2% | 3.52% | 24.27倍 | 8.74倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| エフ・コード | 211,800円 | +94.9% | +53.8% | 0.00% | 20.11倍 | 3.84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 |
| ライズ | 106,000円 | +24.2% | +18.8% | 1.32% | 15.67倍 | 4.10倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
市場注目の銘柄
チャート関連のコラム
