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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,566 | 1,584 | 1,559 | 1,584 | +18 | +1.1% | 40,000 |
| 2023/06/19 | 1,583 | 1,583 | 1,556 | 1,566 | -17 | -1.1% | 31,000 |
| 2023/06/16 | 1,566 | 1,585 | 1,563 | 1,583 | +17 | +1.1% | 53,200 |
| 2023/06/15 | 1,558 | 1,573 | 1,546 | 1,566 | +13 | +0.8% | 34,900 |
| 2023/06/14 | 1,554 | 1,560 | 1,546 | 1,553 | -1 | -0.1% | 27,300 |
| 2023/06/13 | 1,559 | 1,563 | 1,549 | 1,554 | -2 | -0.1% | 25,200 |
| 2023/06/12 | 1,526 | 1,556 | 1,522 | 1,556 | +39 | +2.6% | 56,700 |
| 2023/06/09 | 1,513 | 1,522 | 1,505 | 1,517 | +18 | +1.2% | 38,200 |
| 2023/06/08 | 1,525 | 1,530 | 1,498 | 1,499 | -26 | -1.7% | 32,300 |
| 2023/06/07 | 1,510 | 1,539 | 1,510 | 1,525 | +15 | +1% | 53,900 |
| 2023/06/06 | 1,518 | 1,520 | 1,508 | 1,510 | -12 | -0.8% | 28,300 |
| 2023/06/05 | 1,537 | 1,542 | 1,517 | 1,522 | +9 | +0.6% | 79,700 |
| 2023/06/02 | 1,487 | 1,517 | 1,487 | 1,513 | +29 | +2% | 39,900 |
| 2023/06/01 | 1,477 | 1,486 | 1,465 | 1,484 | +1 | +0.1% | 30,900 |
| 2023/05/31 | 1,505 | 1,506 | 1,482 | 1,483 | -33 | -2.2% | 60,200 |
| 2023/05/30 | 1,535 | 1,535 | 1,501 | 1,516 | -69 | -4.4% | 118,200 |
| 2023/05/29 | 1,584 | 1,592 | 1,564 | 1,585 | +27 | +1.7% | 53,500 |
| 2023/05/26 | 1,583 | 1,583 | 1,551 | 1,558 | -16 | -1% | 62,500 |
| 2023/05/25 | 1,590 | 1,590 | 1,573 | 1,574 | -13 | -0.8% | 57,200 |
| 2023/05/24 | 1,581 | 1,597 | 1,577 | 1,587 | -9 | -0.6% | 32,300 |
| 2023/05/23 | 1,608 | 1,619 | 1,591 | 1,596 | +3 | +0.2% | 58,400 |
| 2023/05/22 | 1,573 | 1,593 | 1,561 | 1,593 | +20 | +1.3% | 30,300 |
| 2023/05/19 | 1,565 | 1,626 | 1,548 | 1,573 | +8 | +0.5% | 65,600 |
| 2023/05/18 | 1,585 | 1,591 | 1,554 | 1,565 | -16 | -1% | 68,600 |
| 2023/05/17 | 1,586 | 1,590 | 1,574 | 1,581 | -4 | -0.3% | 31,700 |
| 2023/05/16 | 1,584 | 1,585 | 1,571 | 1,585 | +5 | +0.3% | 39,500 |
| 2023/05/15 | 1,599 | 1,607 | 1,579 | 1,580 | -28 | -1.7% | 37,300 |
| 2023/05/12 | 1,616 | 1,618 | 1,600 | 1,608 | -8 | -0.5% | 28,100 |
| 2023/05/11 | 1,631 | 1,631 | 1,608 | 1,616 | -15 | -0.9% | 37,300 |
| 2023/05/10 | 1,642 | 1,644 | 1,628 | 1,631 | -4 | -0.2% | 34,600 |
| 2023/05/09 | 1,622 | 1,640 | 1,620 | 1,635 | +13 | +0.8% | 31,200 |
| 2023/05/08 | 1,590 | 1,622 | 1,590 | 1,622 | +32 | +2% | 22,400 |
| 2023/05/02 | 1,605 | 1,607 | 1,584 | 1,590 | -15 | -0.9% | 24,700 |
| 2023/05/01 | 1,625 | 1,626 | 1,596 | 1,605 | -7 | -0.4% | 41,500 |
| 2023/04/28 | 1,603 | 1,613 | 1,585 | 1,612 | +22 | +1.4% | 45,300 |
| 2023/04/27 | 1,564 | 1,591 | 1,564 | 1,590 | +16 | +1% | 24,000 |
| 2023/04/26 | 1,578 | 1,586 | 1,564 | 1,574 | -8 | -0.5% | 26,500 |
| 2023/04/25 | 1,630 | 1,632 | 1,580 | 1,582 | -36 | -2.2% | 49,900 |
| 2023/04/24 | 1,590 | 1,618 | 1,585 | 1,618 | +32 | +2% | 26,900 |
| 2023/04/21 | 1,585 | 1,603 | 1,585 | 1,586 | +1 | +0.1% | 28,900 |
| 2023/04/20 | 1,574 | 1,586 | 1,570 | 1,585 | +11 | +0.7% | 23,300 |
| 2023/04/19 | 1,585 | 1,585 | 1,562 | 1,574 | +4 | +0.3% | 28,300 |
| 2023/04/18 | 1,570 | 1,592 | 1,547 | 1,570 | +20 | +1.3% | 61,900 |
| 2023/04/17 | 1,516 | 1,551 | 1,516 | 1,550 | +37 | +2.4% | 33,900 |
| 2023/04/14 | 1,511 | 1,531 | 1,503 | 1,513 | -3 | -0.2% | 53,600 |
| 2023/04/13 | 1,503 | 1,521 | 1,503 | 1,516 | +13 | +0.9% | 28,400 |
| 2023/04/12 | 1,500 | 1,515 | 1,498 | 1,503 | +5 | +0.3% | 38,200 |
| 2023/04/11 | 1,486 | 1,510 | 1,486 | 1,498 | +19 | +1.3% | 30,800 |
| 2023/04/10 | 1,487 | 1,492 | 1,478 | 1,479 | +3 | +0.2% | 16,800 |
| 2023/04/07 | 1,463 | 1,498 | 1,463 | 1,476 | +26 | +1.8% | 40,500 |
501～
550
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 | 149,200円 | +14.2% | -2.1% | 4.36% | 7.68倍 | 0.88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 | 34,500円 | +5.0% | +9.1% | 2.90% | 14.12倍 | 2.74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 | 71,500円 | +12.8% | +10.2% | 3.50% | 24.41倍 | 8.79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 | 216,000円 | +94.9% | +53.8% | 0.00% | 20.51倍 | 3.92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 | 107,000円 | +24.2% | +18.8% | 1.31% | 15.82倍 | 4.14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
