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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,613 | 1,633 | 1,609 | 1,633 | +25 | +1.6% | 21,900 |
| 2025/03/05 | 1,615 | 1,618 | 1,598 | 1,608 | -7 | -0.4% | 25,400 |
| 2025/03/04 | 1,614 | 1,616 | 1,595 | 1,615 | +4 | +0.2% | 17,800 |
| 2025/03/03 | 1,610 | 1,611 | 1,601 | 1,611 | +13 | +0.8% | 16,000 |
| 2025/02/28 | 1,611 | 1,613 | 1,589 | 1,598 | -15 | -0.9% | 27,300 |
| 2025/02/27 | 1,610 | 1,613 | 1,600 | 1,613 | +14 | +0.9% | 15,500 |
| 2025/02/26 | 1,611 | 1,611 | 1,583 | 1,599 | -6 | -0.4% | 33,200 |
| 2025/02/25 | 1,608 | 1,615 | 1,600 | 1,605 | -3 | -0.2% | 22,500 |
| 2025/02/21 | 1,633 | 1,633 | 1,599 | 1,608 | -8 | -0.5% | 34,300 |
| 2025/02/20 | 1,636 | 1,636 | 1,612 | 1,616 | -8 | -0.5% | 23,700 |
| 2025/02/19 | 1,611 | 1,636 | 1,608 | 1,624 | +13 | +0.8% | 22,900 |
| 2025/02/18 | 1,605 | 1,611 | 1,598 | 1,611 | +11 | +0.7% | 13,400 |
| 2025/02/17 | 1,615 | 1,615 | 1,598 | 1,600 | -6 | -0.4% | 21,600 |
| 2025/02/14 | 1,624 | 1,624 | 1,605 | 1,606 | -11 | -0.7% | 18,100 |
| 2025/02/13 | 1,624 | 1,625 | 1,601 | 1,617 | -5 | -0.3% | 35,800 |
| 2025/02/12 | 1,610 | 1,631 | 1,603 | 1,622 | +20 | +1.2% | 25,100 |
| 2025/02/10 | 1,601 | 1,608 | 1,596 | 1,602 | +7 | +0.4% | 22,000 |
| 2025/02/07 | 1,605 | 1,609 | 1,594 | 1,595 | -10 | -0.6% | 28,100 |
| 2025/02/06 | 1,602 | 1,616 | 1,602 | 1,605 | +3 | +0.2% | 18,700 |
| 2025/02/05 | 1,618 | 1,618 | 1,601 | 1,602 | +1 | +0.1% | 18,300 |
| 2025/02/04 | 1,617 | 1,617 | 1,601 | 1,601 | ±0 | ±0% | 13,800 |
| 2025/02/03 | 1,612 | 1,615 | 1,601 | 1,601 | -14 | -0.9% | 26,700 |
| 2025/01/31 | 1,641 | 1,641 | 1,600 | 1,615 | -26 | -1.6% | 28,600 |
| 2025/01/30 | 1,640 | 1,647 | 1,637 | 1,641 | +3 | +0.2% | 17,700 |
| 2025/01/29 | 1,631 | 1,638 | 1,626 | 1,638 | +12 | +0.7% | 16,100 |
| 2025/01/28 | 1,618 | 1,634 | 1,609 | 1,626 | +20 | +1.2% | 13,100 |
| 2025/01/27 | 1,616 | 1,618 | 1,605 | 1,606 | -1 | -0.1% | 16,200 |
| 2025/01/24 | 1,599 | 1,609 | 1,592 | 1,607 | +19 | +1.2% | 19,400 |
| 2025/01/23 | 1,607 | 1,607 | 1,588 | 1,588 | -11 | -0.7% | 18,600 |
| 2025/01/22 | 1,611 | 1,617 | 1,596 | 1,599 | -6 | -0.4% | 23,200 |
| 2025/01/21 | 1,615 | 1,618 | 1,602 | 1,605 | -7 | -0.4% | 22,000 |
| 2025/01/20 | 1,600 | 1,618 | 1,600 | 1,612 | +21 | +1.3% | 17,100 |
| 2025/01/17 | 1,598 | 1,600 | 1,586 | 1,591 | -7 | -0.4% | 17,500 |
| 2025/01/16 | 1,599 | 1,608 | 1,595 | 1,598 | +5 | +0.3% | 18,100 |
| 2025/01/15 | 1,630 | 1,635 | 1,591 | 1,593 | -35 | -2.1% | 43,100 |
| 2025/01/14 | 1,658 | 1,666 | 1,623 | 1,628 | -44 | -2.6% | 54,100 |
| 2025/01/10 | 1,671 | 1,679 | 1,664 | 1,672 | -6 | -0.4% | 12,900 |
| 2025/01/09 | 1,690 | 1,690 | 1,675 | 1,678 | -15 | -0.9% | 19,000 |
| 2025/01/08 | 1,700 | 1,707 | 1,693 | 1,693 | -14 | -0.8% | 16,900 |
| 2025/01/07 | 1,707 | 1,709 | 1,690 | 1,707 | +13 | +0.8% | 15,300 |
| 2025/01/06 | 1,702 | 1,704 | 1,693 | 1,694 | -8 | -0.5% | 22,900 |
| 2024/12/30 | 1,690 | 1,708 | 1,690 | 1,702 | +10 | +0.6% | 15,300 |
| 2024/12/27 | 1,704 | 1,709 | 1,686 | 1,692 | -1 | -0.1% | 25,000 |
| 2024/12/26 | 1,704 | 1,704 | 1,680 | 1,693 | -5 | -0.3% | 29,800 |
| 2024/12/25 | 1,700 | 1,700 | 1,684 | 1,698 | -2 | -0.1% | 12,300 |
| 2024/12/24 | 1,699 | 1,707 | 1,691 | 1,700 | +6 | +0.4% | 17,100 |
| 2024/12/23 | 1,675 | 1,694 | 1,666 | 1,694 | +16 | +1% | 45,100 |
| 2024/12/20 | 1,690 | 1,690 | 1,674 | 1,678 | ±0 | ±0% | 21,500 |
| 2024/12/19 | 1,654 | 1,678 | 1,654 | 1,678 | +3 | +0.2% | 15,100 |
| 2024/12/18 | 1,676 | 1,680 | 1,670 | 1,675 | ±0 | ±0% | 8,900 |
51～
100
件表示中 / 4396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 | 158,700円 | +14.2% | -2.1% | 4.10% | 8.17倍 | 0.83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 |
| キャリアリンク | 207,200円 | +5.3% | +0.1% | 5.79% | 13.32倍 | 1.66倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| 学 情 | 167,400円 | +14.6% | +4.8% | 4.00% | 9.75倍 | 1.55倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ライズ | 103,800円 | +24.2% | +18.8% | 1.35% | 15.30倍 | 4.00倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| エフ・コード | 208,500円 | +94.9% | +53.8% | 0.00% | 19.86倍 | 3.79倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
