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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,307 | 1,326 | 1,304 | 1,322 | +8 | +0.6% | 35,100 |
| 2023/01/23 | 1,313 | 1,315 | 1,301 | 1,314 | +16 | +1.2% | 29,700 |
| 2023/01/20 | 1,301 | 1,305 | 1,286 | 1,298 | +12 | +0.9% | 85,200 |
| 2023/01/19 | 1,312 | 1,312 | 1,283 | 1,286 | -26 | -2% | 87,900 |
| 2023/01/18 | 1,294 | 1,318 | 1,292 | 1,312 | +18 | +1.4% | 70,900 |
| 2023/01/17 | 1,290 | 1,312 | 1,276 | 1,294 | +9 | +0.7% | 100,600 |
| 2023/01/16 | 1,334 | 1,334 | 1,284 | 1,285 | -58 | -4.3% | 93,800 |
| 2023/01/13 | 1,345 | 1,360 | 1,341 | 1,343 | -10 | -0.7% | 129,400 |
| 2023/01/12 | 1,351 | 1,355 | 1,346 | 1,353 | +3 | +0.2% | 66,100 |
| 2023/01/11 | 1,340 | 1,357 | 1,339 | 1,350 | +14 | +1% | 42,600 |
| 2023/01/10 | 1,324 | 1,343 | 1,320 | 1,336 | +17 | +1.3% | 47,100 |
| 2023/01/06 | 1,309 | 1,328 | 1,303 | 1,319 | +9 | +0.7% | 45,100 |
| 2023/01/05 | 1,310 | 1,321 | 1,303 | 1,310 | -3 | -0.2% | 35,000 |
| 2023/01/04 | 1,325 | 1,325 | 1,307 | 1,313 | -17 | -1.3% | 30,200 |
| 2022/12/30 | 1,320 | 1,344 | 1,317 | 1,330 | +4 | +0.3% | 48,400 |
| 2022/12/29 | 1,301 | 1,327 | 1,298 | 1,326 | +11 | +0.8% | 38,200 |
| 2022/12/28 | 1,298 | 1,315 | 1,295 | 1,315 | +12 | +0.9% | 28,500 |
| 2022/12/27 | 1,290 | 1,304 | 1,290 | 1,303 | +15 | +1.2% | 35,200 |
| 2022/12/26 | 1,296 | 1,296 | 1,281 | 1,288 | ±0 | ±0% | 16,000 |
| 2022/12/23 | 1,292 | 1,292 | 1,277 | 1,288 | -5 | -0.4% | 20,900 |
| 2022/12/22 | 1,284 | 1,299 | 1,283 | 1,293 | +9 | +0.7% | 25,200 |
| 2022/12/21 | 1,292 | 1,296 | 1,276 | 1,284 | +1 | +0.1% | 34,900 |
| 2022/12/20 | 1,312 | 1,320 | 1,275 | 1,283 | -23 | -1.8% | 66,600 |
| 2022/12/19 | 1,299 | 1,315 | 1,297 | 1,306 | -2 | -0.2% | 29,100 |
| 2022/12/16 | 1,312 | 1,322 | 1,300 | 1,308 | -13 | -1% | 40,500 |
| 2022/12/15 | 1,315 | 1,325 | 1,308 | 1,321 | +2 | +0.2% | 17,000 |
| 2022/12/14 | 1,305 | 1,319 | 1,298 | 1,319 | +26 | +2% | 58,600 |
| 2022/12/13 | 1,280 | 1,308 | 1,280 | 1,293 | +11 | +0.9% | 54,900 |
| 2022/12/12 | 1,273 | 1,284 | 1,267 | 1,282 | +8 | +0.6% | 15,700 |
| 2022/12/09 | 1,275 | 1,277 | 1,271 | 1,274 | +2 | +0.2% | 16,000 |
| 2022/12/08 | 1,279 | 1,279 | 1,257 | 1,272 | -8 | -0.6% | 38,600 |
| 2022/12/07 | 1,279 | 1,288 | 1,275 | 1,280 | -5 | -0.4% | 25,500 |
| 2022/12/06 | 1,278 | 1,290 | 1,272 | 1,285 | +6 | +0.5% | 44,400 |
| 2022/12/05 | 1,279 | 1,293 | 1,278 | 1,279 | ±0 | ±0% | 44,700 |
| 2022/12/02 | 1,288 | 1,288 | 1,270 | 1,279 | -18 | -1.4% | 50,900 |
| 2022/12/01 | 1,305 | 1,306 | 1,292 | 1,297 | -8 | -0.6% | 43,300 |
| 2022/11/30 | 1,311 | 1,319 | 1,304 | 1,305 | -9 | -0.7% | 59,000 |
| 2022/11/29 | 1,349 | 1,349 | 1,306 | 1,314 | -35 | -2.6% | 342,100 |
| 2022/11/28 | 1,386 | 1,390 | 1,345 | 1,349 | -34 | -2.5% | 406,800 |
| 2022/11/25 | 1,389 | 1,394 | 1,381 | 1,383 | -3 | -0.2% | 82,100 |
| 2022/11/24 | 1,370 | 1,389 | 1,370 | 1,386 | +19 | +1.4% | 88,300 |
| 2022/11/22 | 1,343 | 1,368 | 1,342 | 1,367 | +24 | +1.8% | 80,200 |
| 2022/11/21 | 1,324 | 1,344 | 1,317 | 1,343 | +39 | +3% | 130,900 |
| 2022/11/18 | 1,309 | 1,315 | 1,300 | 1,304 | +4 | +0.3% | 75,300 |
| 2022/11/17 | 1,294 | 1,303 | 1,291 | 1,300 | +12 | +0.9% | 47,900 |
| 2022/11/16 | 1,293 | 1,295 | 1,285 | 1,288 | -2 | -0.2% | 32,000 |
| 2022/11/15 | 1,281 | 1,293 | 1,280 | 1,290 | +9 | +0.7% | 46,300 |
| 2022/11/14 | 1,295 | 1,295 | 1,281 | 1,281 | -8 | -0.6% | 37,900 |
| 2022/11/11 | 1,290 | 1,290 | 1,282 | 1,289 | +7 | +0.5% | 51,100 |
| 2022/11/10 | 1,281 | 1,283 | 1,274 | 1,282 | -2 | -0.2% | 42,600 |
601～
650
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 | 34,800円 | +5.0% | +9.1% | 2.87% | 14.25倍 | 2.77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 | 70,900円 | +12.8% | +10.2% | 3.53% | 24.20倍 | 8.72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 | 221,000円 | +94.9% | +53.8% | 0.00% | 20.98倍 | 4.01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 | 108,000円 | +24.2% | +18.8% | 1.30% | 15.97倍 | 4.18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
