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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 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 |
501～
550
件表示中 / 4460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 | 181,800円 | +10.1% | +10.1% | 3.80% | 9.77倍 | 0.96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 |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.33倍 | 3.29倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ＦＦＪ | 179,200円 | +9.4% | +10.9% | 2.51% | 17.12倍 | 2.42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 |
| ツカダＧＨＤ | 66,300円 | +11.7% | -11.1% | 1.81% | 4.35倍 | 0.89倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
