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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,695 | 1,703 | 1,691 | 1,695 | +10 | +0.6% | 14,000 |
| 2023/08/30 | 1,700 | 1,700 | 1,676 | 1,685 | ±0 | ±0% | 24,600 |
| 2023/08/29 | 1,669 | 1,717 | 1,669 | 1,685 | +23 | +1.4% | 60,500 |
| 2023/08/28 | 1,650 | 1,663 | 1,646 | 1,662 | +23 | +1.4% | 22,800 |
| 2023/08/25 | 1,636 | 1,647 | 1,627 | 1,639 | +5 | +0.3% | 24,800 |
| 2023/08/24 | 1,615 | 1,643 | 1,613 | 1,634 | +12 | +0.7% | 44,800 |
| 2023/08/23 | 1,605 | 1,623 | 1,600 | 1,622 | +17 | +1.1% | 14,800 |
| 2023/08/22 | 1,610 | 1,610 | 1,598 | 1,605 | +10 | +0.6% | 18,200 |
| 2023/08/21 | 1,593 | 1,604 | 1,593 | 1,595 | +13 | +0.8% | 7,700 |
| 2023/08/18 | 1,605 | 1,619 | 1,577 | 1,582 | -23 | -1.4% | 31,300 |
| 2023/08/17 | 1,623 | 1,623 | 1,584 | 1,605 | -21 | -1.3% | 31,200 |
| 2023/08/16 | 1,632 | 1,632 | 1,620 | 1,626 | -6 | -0.4% | 13,400 |
| 2023/08/15 | 1,619 | 1,635 | 1,618 | 1,632 | +27 | +1.7% | 37,400 |
| 2023/08/14 | 1,619 | 1,619 | 1,598 | 1,605 | -5 | -0.3% | 20,600 |
| 2023/08/10 | 1,585 | 1,610 | 1,581 | 1,610 | +11 | +0.7% | 24,000 |
| 2023/08/09 | 1,602 | 1,602 | 1,585 | 1,599 | +4 | +0.3% | 11,500 |
| 2023/08/08 | 1,591 | 1,602 | 1,583 | 1,595 | +4 | +0.3% | 14,900 |
| 2023/08/07 | 1,567 | 1,592 | 1,563 | 1,591 | +17 | +1.1% | 13,600 |
| 2023/08/04 | 1,569 | 1,580 | 1,564 | 1,574 | -2 | -0.1% | 19,100 |
| 2023/08/03 | 1,592 | 1,592 | 1,561 | 1,576 | -25 | -1.6% | 40,900 |
| 2023/08/02 | 1,621 | 1,621 | 1,600 | 1,601 | -30 | -1.8% | 22,100 |
| 2023/08/01 | 1,639 | 1,639 | 1,625 | 1,631 | -8 | -0.5% | 14,800 |
| 2023/07/31 | 1,621 | 1,663 | 1,616 | 1,639 | +37 | +2.3% | 52,800 |
| 2023/07/28 | 1,592 | 1,604 | 1,578 | 1,602 | +10 | +0.6% | 24,400 |
| 2023/07/27 | 1,586 | 1,594 | 1,584 | 1,592 | +6 | +0.4% | 17,100 |
| 2023/07/26 | 1,619 | 1,619 | 1,585 | 1,586 | -24 | -1.5% | 19,800 |
| 2023/07/25 | 1,617 | 1,618 | 1,606 | 1,610 | +3 | +0.2% | 17,200 |
| 2023/07/24 | 1,600 | 1,612 | 1,598 | 1,607 | +10 | +0.6% | 15,200 |
| 2023/07/21 | 1,623 | 1,623 | 1,592 | 1,597 | -27 | -1.7% | 29,400 |
| 2023/07/20 | 1,584 | 1,631 | 1,578 | 1,624 | +44 | +2.8% | 72,100 |
| 2023/07/19 | 1,556 | 1,580 | 1,543 | 1,580 | +31 | +2% | 43,900 |
| 2023/07/18 | 1,552 | 1,566 | 1,535 | 1,549 | -6 | -0.4% | 55,100 |
| 2023/07/14 | 1,598 | 1,609 | 1,552 | 1,555 | -14 | -0.9% | 102,900 |
| 2023/07/13 | 1,567 | 1,571 | 1,540 | 1,569 | +8 | +0.5% | 41,600 |
| 2023/07/12 | 1,582 | 1,583 | 1,560 | 1,561 | -8 | -0.5% | 25,900 |
| 2023/07/11 | 1,591 | 1,591 | 1,565 | 1,569 | -5 | -0.3% | 19,300 |
| 2023/07/10 | 1,579 | 1,582 | 1,569 | 1,574 | +9 | +0.6% | 27,100 |
| 2023/07/07 | 1,573 | 1,589 | 1,551 | 1,565 | -11 | -0.7% | 25,400 |
| 2023/07/06 | 1,600 | 1,600 | 1,573 | 1,576 | -28 | -1.7% | 25,100 |
| 2023/07/05 | 1,620 | 1,620 | 1,601 | 1,604 | -18 | -1.1% | 17,100 |
| 2023/07/04 | 1,615 | 1,634 | 1,615 | 1,622 | +5 | +0.3% | 22,300 |
| 2023/07/03 | 1,619 | 1,639 | 1,616 | 1,617 | +4 | +0.2% | 21,200 |
| 2023/06/30 | 1,613 | 1,614 | 1,600 | 1,613 | -6 | -0.4% | 21,600 |
| 2023/06/29 | 1,605 | 1,646 | 1,605 | 1,619 | +20 | +1.3% | 57,800 |
| 2023/06/28 | 1,578 | 1,599 | 1,574 | 1,599 | +33 | +2.1% | 26,700 |
| 2023/06/27 | 1,570 | 1,570 | 1,548 | 1,566 | -5 | -0.3% | 19,400 |
| 2023/06/26 | 1,580 | 1,585 | 1,564 | 1,571 | -10 | -0.6% | 22,400 |
| 2023/06/23 | 1,599 | 1,599 | 1,572 | 1,581 | -9 | -0.6% | 63,400 |
| 2023/06/22 | 1,605 | 1,608 | 1,587 | 1,590 | -6 | -0.4% | 29,700 |
| 2023/06/21 | 1,585 | 1,609 | 1,579 | 1,596 | +12 | +0.8% | 74,100 |
451～
500
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
