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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 2022/11/09 | 1,280 | 1,285 | 1,273 | 1,284 | +14 | +1.1% | 57,000 |
| 2022/11/08 | 1,291 | 1,299 | 1,270 | 1,270 | -10 | -0.8% | 116,100 |
| 2022/11/07 | 1,285 | 1,286 | 1,271 | 1,280 | +12 | +0.9% | 109,300 |
| 2022/11/04 | 1,315 | 1,320 | 1,264 | 1,268 | -47 | -3.6% | 148,400 |
| 2022/11/02 | 1,323 | 1,328 | 1,313 | 1,315 | -14 | -1.1% | 36,000 |
| 2022/11/01 | 1,315 | 1,335 | 1,313 | 1,329 | +27 | +2.1% | 51,500 |
| 2022/10/31 | 1,300 | 1,313 | 1,294 | 1,302 | +14 | +1.1% | 63,600 |
| 2022/10/28 | 1,273 | 1,290 | 1,268 | 1,288 | +9 | +0.7% | 126,800 |
| 2022/10/27 | 1,268 | 1,284 | 1,265 | 1,279 | +11 | +0.9% | 24,600 |
| 2022/10/26 | 1,270 | 1,278 | 1,265 | 1,268 | +6 | +0.5% | 22,700 |
| 2022/10/25 | 1,267 | 1,273 | 1,257 | 1,262 | +11 | +0.9% | 39,000 |
| 2022/10/24 | 1,256 | 1,263 | 1,247 | 1,251 | +1 | +0.1% | 38,300 |
| 2022/10/21 | 1,262 | 1,266 | 1,228 | 1,250 | -9 | -0.7% | 161,800 |
| 2022/10/20 | 1,239 | 1,260 | 1,236 | 1,259 | +15 | +1.2% | 39,900 |
| 2022/10/19 | 1,243 | 1,247 | 1,238 | 1,244 | +1 | +0.1% | 38,100 |
| 2022/10/18 | 1,251 | 1,256 | 1,235 | 1,243 | +6 | +0.5% | 57,900 |
| 2022/10/17 | 1,216 | 1,246 | 1,216 | 1,237 | +22 | +1.8% | 101,100 |
| 2022/10/14 | 1,225 | 1,231 | 1,182 | 1,215 | -68 | -5.3% | 503,800 |
651～
700
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
