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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,335 | 1,344 | 1,326 | 1,330 | -20 | -1.5% | 19,200 |
| 2022/08/22 | 1,349 | 1,351 | 1,334 | 1,350 | +3 | +0.2% | 13,600 |
| 2022/08/19 | 1,358 | 1,358 | 1,341 | 1,347 | +9 | +0.7% | 25,000 |
| 2022/08/18 | 1,354 | 1,361 | 1,338 | 1,338 | -40 | -2.9% | 32,600 |
| 2022/08/17 | 1,309 | 1,395 | 1,309 | 1,378 | +73 | +5.6% | 133,000 |
| 2022/08/16 | 1,297 | 1,316 | 1,288 | 1,305 | +15 | +1.2% | 37,300 |
| 2022/08/15 | 1,289 | 1,298 | 1,284 | 1,290 | +3 | +0.2% | 20,700 |
| 2022/08/12 | 1,283 | 1,305 | 1,277 | 1,287 | +16 | +1.3% | 38,300 |
| 2022/08/10 | 1,315 | 1,315 | 1,271 | 1,271 | -33 | -2.5% | 21,100 |
| 2022/08/09 | 1,306 | 1,315 | 1,298 | 1,304 | -14 | -1.1% | 34,600 |
| 2022/08/08 | 1,317 | 1,331 | 1,310 | 1,318 | +5 | +0.4% | 38,900 |
| 2022/08/05 | 1,290 | 1,317 | 1,288 | 1,313 | +19 | +1.5% | 56,100 |
| 2022/08/04 | 1,294 | 1,304 | 1,286 | 1,294 | +8 | +0.6% | 34,100 |
| 2022/08/03 | 1,286 | 1,288 | 1,272 | 1,286 | ±0 | ±0% | 22,300 |
| 2022/08/02 | 1,305 | 1,305 | 1,275 | 1,286 | -22 | -1.7% | 40,100 |
| 2022/08/01 | 1,313 | 1,313 | 1,293 | 1,308 | -2 | -0.2% | 31,400 |
| 2022/07/29 | 1,327 | 1,327 | 1,306 | 1,310 | -17 | -1.3% | 28,100 |
| 2022/07/28 | 1,311 | 1,327 | 1,303 | 1,327 | +14 | +1.1% | 53,100 |
| 2022/07/27 | 1,312 | 1,316 | 1,302 | 1,313 | -7 | -0.5% | 43,300 |
| 2022/07/26 | 1,329 | 1,329 | 1,314 | 1,320 | -7 | -0.5% | 32,700 |
| 2022/07/25 | 1,319 | 1,334 | 1,316 | 1,327 | +6 | +0.5% | 83,500 |
| 2022/07/22 | 1,291 | 1,322 | 1,276 | 1,321 | +23 | +1.8% | 99,300 |
| 2022/07/21 | 1,290 | 1,300 | 1,282 | 1,298 | +8 | +0.6% | 51,700 |
| 2022/07/20 | 1,277 | 1,295 | 1,273 | 1,290 | +23 | +1.8% | 62,700 |
| 2022/07/19 | 1,280 | 1,280 | 1,254 | 1,267 | -17 | -1.3% | 32,900 |
| 2022/07/15 | 1,274 | 1,284 | 1,254 | 1,284 | -1 | -0.1% | 43,000 |
| 2022/07/14 | 1,271 | 1,288 | 1,259 | 1,285 | -10 | -0.8% | 90,900 |
| 2022/07/13 | 1,246 | 1,308 | 1,242 | 1,295 | +109 | +9.2% | 362,200 |
| 2022/07/12 | 1,198 | 1,198 | 1,174 | 1,186 | -7 | -0.6% | 73,100 |
| 2022/07/11 | 1,178 | 1,193 | 1,172 | 1,193 | +30 | +2.6% | 28,300 |
| 2022/07/08 | 1,174 | 1,180 | 1,162 | 1,163 | -5 | -0.4% | 31,300 |
| 2022/07/07 | 1,160 | 1,168 | 1,155 | 1,168 | +11 | +1% | 16,000 |
| 2022/07/06 | 1,167 | 1,167 | 1,149 | 1,157 | -10 | -0.9% | 24,400 |
| 2022/07/05 | 1,151 | 1,169 | 1,149 | 1,167 | +16 | +1.4% | 16,800 |
| 2022/07/04 | 1,157 | 1,168 | 1,144 | 1,151 | -6 | -0.5% | 87,600 |
| 2022/07/01 | 1,186 | 1,186 | 1,153 | 1,157 | -32 | -2.7% | 26,100 |
| 2022/06/30 | 1,178 | 1,195 | 1,168 | 1,189 | +10 | +0.8% | 52,000 |
| 2022/06/29 | 1,169 | 1,180 | 1,160 | 1,179 | +9 | +0.8% | 62,700 |
| 2022/06/28 | 1,159 | 1,170 | 1,155 | 1,170 | +9 | +0.8% | 15,800 |
| 2022/06/27 | 1,162 | 1,164 | 1,148 | 1,161 | +16 | +1.4% | 24,300 |
| 2022/06/24 | 1,139 | 1,145 | 1,124 | 1,145 | +21 | +1.9% | 23,000 |
| 2022/06/23 | 1,139 | 1,139 | 1,118 | 1,124 | -4 | -0.4% | 73,000 |
| 2022/06/22 | 1,147 | 1,147 | 1,126 | 1,128 | -18 | -1.6% | 13,000 |
| 2022/06/21 | 1,136 | 1,147 | 1,131 | 1,146 | +33 | +3% | 19,800 |
| 2022/06/20 | 1,141 | 1,141 | 1,113 | 1,113 | -18 | -1.6% | 26,100 |
| 2022/06/17 | 1,139 | 1,143 | 1,126 | 1,131 | -24 | -2.1% | 36,500 |
| 2022/06/16 | 1,150 | 1,157 | 1,148 | 1,155 | +13 | +1.1% | 25,500 |
| 2022/06/15 | 1,163 | 1,165 | 1,142 | 1,142 | -23 | -2% | 32,000 |
| 2022/06/14 | 1,149 | 1,168 | 1,142 | 1,165 | +8 | +0.7% | 74,900 |
| 2022/06/13 | 1,142 | 1,157 | 1,138 | 1,157 | +5 | +0.4% | 26,800 |
651～
700
件表示中 / 4376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 | 156,700円 | +14.2% | -2.1% | 4.15% | 8.07倍 | 0.82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 |
| Ｄ Ｉ | 272,000円 | +30.2% | - | 15.55% | 29.90倍 | 1.77倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＩＢＪ | 61,700円 | +9.4% | +20.5% | 1.30% | 11.72倍 | 2.78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 |
| アイドマＨＤ | 163,800円 | +22.4% | +15.5% | 1.83% | 15.00倍 | 3.66倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| Ｅ Ｇ | 210,000円 | +8.6% | +6.8% | 1.67% | 19.85倍 | 2.12倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
