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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/06/10 | 1,165 | 1,165 | 1,152 | 1,152 | -15 | -1.3% | 25,600 |
| 2022/06/09 | 1,168 | 1,173 | 1,160 | 1,167 | -2 | -0.2% | 32,400 |
| 2022/06/08 | 1,152 | 1,169 | 1,152 | 1,169 | +12 | +1% | 34,000 |
| 2022/06/07 | 1,155 | 1,163 | 1,154 | 1,157 | +1 | +0.1% | 47,000 |
| 2022/06/06 | 1,146 | 1,156 | 1,143 | 1,156 | +2 | +0.2% | 26,800 |
| 2022/06/03 | 1,153 | 1,154 | 1,140 | 1,154 | +1 | +0.1% | 39,900 |
| 2022/06/02 | 1,150 | 1,153 | 1,140 | 1,153 | -2 | -0.2% | 26,300 |
| 2022/06/01 | 1,141 | 1,155 | 1,138 | 1,155 | +5 | +0.4% | 38,000 |
| 2022/05/31 | 1,147 | 1,150 | 1,131 | 1,150 | -5 | -0.4% | 44,100 |
| 2022/05/30 | 1,123 | 1,155 | 1,116 | 1,155 | +8 | +0.7% | 138,500 |
| 2022/05/27 | 1,152 | 1,160 | 1,142 | 1,147 | -4 | -0.3% | 126,500 |
| 2022/05/26 | 1,150 | 1,162 | 1,149 | 1,151 | +2 | +0.2% | 39,700 |
| 2022/05/25 | 1,154 | 1,162 | 1,147 | 1,149 | -5 | -0.4% | 41,100 |
| 2022/05/24 | 1,170 | 1,172 | 1,154 | 1,154 | -16 | -1.4% | 37,100 |
| 2022/05/23 | 1,175 | 1,180 | 1,163 | 1,170 | +1 | +0.1% | 33,800 |
| 2022/05/20 | 1,157 | 1,173 | 1,153 | 1,169 | +13 | +1.1% | 38,900 |
| 2022/05/19 | 1,157 | 1,169 | 1,141 | 1,156 | -16 | -1.4% | 35,400 |
| 2022/05/18 | 1,170 | 1,174 | 1,160 | 1,172 | +4 | +0.3% | 34,600 |
| 2022/05/17 | 1,161 | 1,173 | 1,158 | 1,168 | +11 | +1% | 42,800 |
| 2022/05/16 | 1,161 | 1,164 | 1,145 | 1,157 | +1 | +0.1% | 43,700 |
| 2022/05/13 | 1,141 | 1,156 | 1,138 | 1,156 | +21 | +1.9% | 41,300 |
| 2022/05/12 | 1,147 | 1,155 | 1,135 | 1,135 | -15 | -1.3% | 46,600 |
| 2022/05/11 | 1,142 | 1,150 | 1,138 | 1,150 | +11 | +1% | 38,700 |
| 2022/05/10 | 1,142 | 1,146 | 1,122 | 1,139 | -11 | -1% | 76,000 |
| 2022/05/09 | 1,163 | 1,165 | 1,150 | 1,150 | -13 | -1.1% | 31,900 |
| 2022/05/06 | 1,160 | 1,168 | 1,156 | 1,163 | +4 | +0.3% | 43,300 |
| 2022/05/02 | 1,151 | 1,167 | 1,149 | 1,159 | +6 | +0.5% | 27,700 |
| 2022/04/28 | 1,154 | 1,154 | 1,137 | 1,153 | -6 | -0.5% | 40,800 |
| 2022/04/27 | 1,129 | 1,159 | 1,109 | 1,159 | +22 | +1.9% | 81,000 |
| 2022/04/26 | 1,154 | 1,154 | 1,134 | 1,137 | -1 | -0.1% | 24,100 |
| 2022/04/25 | 1,142 | 1,148 | 1,138 | 1,138 | -11 | -1% | 37,300 |
| 2022/04/22 | 1,145 | 1,159 | 1,144 | 1,149 | -7 | -0.6% | 50,000 |
| 2022/04/21 | 1,164 | 1,164 | 1,147 | 1,156 | +4 | +0.3% | 28,900 |
| 2022/04/20 | 1,168 | 1,168 | 1,151 | 1,152 | -11 | -0.9% | 24,500 |
| 2022/04/19 | 1,165 | 1,167 | 1,152 | 1,163 | +5 | +0.4% | 23,500 |
| 2022/04/18 | 1,155 | 1,163 | 1,149 | 1,158 | +3 | +0.3% | 25,200 |
| 2022/04/15 | 1,160 | 1,163 | 1,144 | 1,155 | -10 | -0.9% | 53,200 |
| 2022/04/14 | 1,168 | 1,168 | 1,131 | 1,165 | -16 | -1.4% | 78,600 |
| 2022/04/13 | 1,162 | 1,183 | 1,162 | 1,181 | +19 | +1.6% | 38,400 |
| 2022/04/12 | 1,188 | 1,188 | 1,162 | 1,162 | -26 | -2.2% | 43,900 |
| 2022/04/11 | 1,196 | 1,200 | 1,180 | 1,188 | -8 | -0.7% | 26,200 |
| 2022/04/08 | 1,199 | 1,205 | 1,183 | 1,196 | +8 | +0.7% | 29,200 |
| 2022/04/07 | 1,200 | 1,200 | 1,185 | 1,188 | -20 | -1.7% | 32,200 |
| 2022/04/06 | 1,229 | 1,229 | 1,203 | 1,208 | -21 | -1.7% | 41,100 |
| 2022/04/05 | 1,253 | 1,255 | 1,225 | 1,229 | -24 | -1.9% | 46,600 |
| 2022/04/04 | 1,244 | 1,256 | 1,234 | 1,253 | +26 | +2.1% | 41,800 |
| 2022/04/01 | 1,228 | 1,233 | 1,208 | 1,227 | -4 | -0.3% | 29,500 |
751～
800
件表示中 / 4429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 | 148,700円 | +14.2% | -2.1% | 4.37% | 7.66倍 | 0.87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 |
| 令和ＡＨ | 71,400円 | +12.8% | +10.2% | 3.50% | 24.38倍 | 8.77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 |
| ツカダＧＨＤ | 55,300円 | +11.7% | +1.9% | 2.17% | 4.97倍 | 0.81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 |
| ライズ | 107,600円 | +24.2% | +18.8% | 1.30% | 15.91倍 | 4.16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 |
| ユニバ園芸 | 516,000円 | +22.3% | +9.4% | 0.48% | 13.34倍 | 1.90倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
市場注目の銘柄
チャート関連のコラム
