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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,286 | 1,299 | 1,274 | 1,283 | -7 | -0.5% | 55,900 |
| 2022/10/12 | 1,286 | 1,295 | 1,274 | 1,290 | +8 | +0.6% | 48,800 |
| 2022/10/11 | 1,308 | 1,325 | 1,282 | 1,282 | -28 | -2.1% | 86,700 |
| 2022/10/07 | 1,302 | 1,319 | 1,302 | 1,310 | -5 | -0.4% | 130,500 |
| 2022/10/06 | 1,320 | 1,330 | 1,314 | 1,315 | -14 | -1.1% | 42,100 |
| 2022/10/05 | 1,327 | 1,336 | 1,311 | 1,329 | +5 | +0.4% | 40,600 |
| 2022/10/04 | 1,290 | 1,328 | 1,290 | 1,324 | +40 | +3.1% | 63,500 |
| 2022/10/03 | 1,286 | 1,295 | 1,272 | 1,284 | -14 | -1.1% | 60,300 |
| 2022/09/30 | 1,295 | 1,313 | 1,288 | 1,298 | -6 | -0.5% | 83,600 |
| 2022/09/29 | 1,291 | 1,314 | 1,291 | 1,304 | +19 | +1.5% | 40,100 |
| 2022/09/28 | 1,289 | 1,290 | 1,256 | 1,285 | -11 | -0.8% | 62,200 |
| 2022/09/27 | 1,310 | 1,314 | 1,288 | 1,296 | -2 | -0.2% | 29,800 |
| 2022/09/26 | 1,305 | 1,329 | 1,295 | 1,298 | -21 | -1.6% | 54,100 |
| 2022/09/22 | 1,298 | 1,331 | 1,296 | 1,319 | +9 | +0.7% | 67,000 |
| 2022/09/21 | 1,328 | 1,328 | 1,299 | 1,310 | +12 | +0.9% | 49,300 |
| 2022/09/20 | 1,335 | 1,335 | 1,295 | 1,298 | +15 | +1.2% | 35,700 |
| 2022/09/16 | 1,291 | 1,301 | 1,283 | 1,283 | -11 | -0.9% | 23,200 |
| 2022/09/15 | 1,302 | 1,303 | 1,294 | 1,294 | -5 | -0.4% | 16,900 |
| 2022/09/14 | 1,300 | 1,308 | 1,293 | 1,299 | -9 | -0.7% | 28,300 |
| 2022/09/13 | 1,327 | 1,335 | 1,308 | 1,308 | -17 | -1.3% | 23,700 |
| 2022/09/12 | 1,335 | 1,340 | 1,323 | 1,325 | +19 | +1.5% | 15,300 |
| 2022/09/09 | 1,295 | 1,314 | 1,295 | 1,306 | -9 | -0.7% | 26,100 |
| 2022/09/08 | 1,301 | 1,316 | 1,297 | 1,315 | +25 | +1.9% | 25,700 |
| 2022/09/07 | 1,313 | 1,313 | 1,289 | 1,290 | -23 | -1.8% | 27,700 |
| 2022/09/06 | 1,310 | 1,324 | 1,308 | 1,313 | +3 | +0.2% | 24,600 |
| 2022/09/05 | 1,310 | 1,312 | 1,302 | 1,310 | -2 | -0.2% | 16,800 |
| 2022/09/02 | 1,317 | 1,317 | 1,301 | 1,312 | +2 | +0.2% | 25,900 |
| 2022/09/01 | 1,311 | 1,320 | 1,304 | 1,310 | +9 | +0.7% | 31,200 |
| 2022/08/31 | 1,313 | 1,313 | 1,296 | 1,301 | -13 | -1% | 17,600 |
| 2022/08/30 | 1,297 | 1,316 | 1,293 | 1,314 | +22 | +1.7% | 16,100 |
| 2022/08/29 | 1,285 | 1,299 | 1,277 | 1,292 | -20 | -1.5% | 33,500 |
| 2022/08/26 | 1,328 | 1,328 | 1,308 | 1,312 | -1 | -0.1% | 13,800 |
| 2022/08/25 | 1,316 | 1,322 | 1,310 | 1,313 | +2 | +0.2% | 14,000 |
| 2022/08/24 | 1,330 | 1,330 | 1,304 | 1,311 | -19 | -1.4% | 37,800 |
| 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 |
701～
750
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
