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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,729 | 1,729 | 1,714 | 1,714 | +1 | +0.1% | 13,300 |
| 2024/11/01 | 1,710 | 1,717 | 1,703 | 1,713 | -2 | -0.1% | 17,000 |
| 2024/10/31 | 1,720 | 1,725 | 1,711 | 1,715 | +14 | +0.8% | 14,500 |
| 2024/10/30 | 1,728 | 1,730 | 1,701 | 1,701 | -22 | -1.3% | 36,600 |
| 2024/10/29 | 1,709 | 1,723 | 1,701 | 1,723 | +20 | +1.2% | 14,500 |
| 2024/10/28 | 1,671 | 1,705 | 1,671 | 1,703 | +32 | +1.9% | 11,300 |
| 2024/10/25 | 1,699 | 1,701 | 1,668 | 1,671 | -12 | -0.7% | 22,300 |
| 2024/10/24 | 1,681 | 1,695 | 1,665 | 1,683 | +2 | +0.1% | 25,900 |
| 2024/10/23 | 1,698 | 1,713 | 1,681 | 1,681 | -21 | -1.2% | 26,100 |
| 2024/10/22 | 1,721 | 1,721 | 1,686 | 1,702 | -17 | -1% | 36,600 |
| 2024/10/21 | 1,718 | 1,719 | 1,708 | 1,719 | +14 | +0.8% | 16,900 |
| 2024/10/18 | 1,740 | 1,740 | 1,705 | 1,705 | -15 | -0.9% | 30,800 |
| 2024/10/17 | 1,721 | 1,735 | 1,714 | 1,720 | +3 | +0.2% | 26,700 |
| 2024/10/16 | 1,720 | 1,747 | 1,717 | 1,717 | -9 | -0.5% | 33,800 |
| 2024/10/15 | 1,724 | 1,738 | 1,712 | 1,726 | -1 | -0.1% | 26,700 |
| 2024/10/11 | 1,752 | 1,755 | 1,724 | 1,727 | -15 | -0.9% | 30,600 |
| 2024/10/10 | 1,784 | 1,784 | 1,742 | 1,742 | -23 | -1.3% | 18,500 |
| 2024/10/09 | 1,776 | 1,784 | 1,759 | 1,765 | -11 | -0.6% | 18,400 |
| 2024/10/08 | 1,800 | 1,800 | 1,767 | 1,776 | -28 | -1.6% | 26,900 |
| 2024/10/07 | 1,835 | 1,835 | 1,802 | 1,804 | -17 | -0.9% | 28,800 |
| 2024/10/04 | 1,829 | 1,832 | 1,813 | 1,821 | +1 | +0.1% | 20,600 |
| 2024/10/03 | 1,844 | 1,848 | 1,820 | 1,820 | -4 | -0.2% | 13,700 |
| 2024/10/02 | 1,850 | 1,856 | 1,820 | 1,824 | -26 | -1.4% | 19,900 |
| 2024/10/01 | 1,818 | 1,857 | 1,810 | 1,850 | +40 | +2.2% | 22,600 |
| 2024/09/30 | 1,829 | 1,838 | 1,793 | 1,810 | -41 | -2.2% | 49,100 |
| 2024/09/27 | 1,861 | 1,865 | 1,842 | 1,851 | -9 | -0.5% | 26,400 |
| 2024/09/26 | 1,830 | 1,860 | 1,826 | 1,860 | +37 | +2% | 35,300 |
| 2024/09/25 | 1,848 | 1,848 | 1,818 | 1,823 | -15 | -0.8% | 21,400 |
| 2024/09/24 | 1,849 | 1,855 | 1,822 | 1,838 | +28 | +1.5% | 55,100 |
| 2024/09/20 | 1,825 | 1,825 | 1,786 | 1,810 | +20 | +1.1% | 38,600 |
| 2024/09/19 | 1,789 | 1,797 | 1,765 | 1,790 | +41 | +2.3% | 28,300 |
| 2024/09/18 | 1,739 | 1,760 | 1,729 | 1,749 | +23 | +1.3% | 31,800 |
| 2024/09/17 | 1,696 | 1,726 | 1,696 | 1,726 | +37 | +2.2% | 26,900 |
| 2024/09/13 | 1,682 | 1,707 | 1,682 | 1,689 | -5 | -0.3% | 22,400 |
| 2024/09/12 | 1,731 | 1,735 | 1,681 | 1,694 | +7 | +0.4% | 31,800 |
| 2024/09/11 | 1,725 | 1,733 | 1,682 | 1,687 | -28 | -1.6% | 22,000 |
| 2024/09/10 | 1,747 | 1,747 | 1,714 | 1,715 | -29 | -1.7% | 24,600 |
| 2024/09/09 | 1,683 | 1,746 | 1,680 | 1,744 | -13 | -0.7% | 31,500 |
| 2024/09/06 | 1,818 | 1,818 | 1,744 | 1,757 | -55 | -3% | 34,600 |
| 2024/09/05 | 1,782 | 1,855 | 1,782 | 1,812 | +28 | +1.6% | 42,700 |
| 2024/09/04 | 1,805 | 1,816 | 1,784 | 1,784 | -56 | -3% | 32,600 |
| 2024/09/03 | 1,822 | 1,845 | 1,810 | 1,840 | +18 | +1% | 36,600 |
| 2024/09/02 | 1,826 | 1,836 | 1,807 | 1,822 | +23 | +1.3% | 38,500 |
| 2024/08/30 | 1,778 | 1,799 | 1,770 | 1,799 | +28 | +1.6% | 25,600 |
| 2024/08/29 | 1,784 | 1,792 | 1,763 | 1,771 | -3 | -0.2% | 19,900 |
| 2024/08/28 | 1,788 | 1,788 | 1,750 | 1,774 | -2 | -0.1% | 15,200 |
| 2024/08/27 | 1,769 | 1,795 | 1,757 | 1,776 | +21 | +1.2% | 19,500 |
| 2024/08/26 | 1,719 | 1,773 | 1,701 | 1,755 | +76 | +4.5% | 47,600 |
| 2024/08/23 | 1,680 | 1,690 | 1,665 | 1,679 | +14 | +0.8% | 21,400 |
| 2024/08/22 | 1,681 | 1,681 | 1,650 | 1,665 | -16 | -1% | 19,200 |
101～
150
件表示中 / 4366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 | 153,900円 | +3.5% | +7.7% | 4.22% | 7.22倍 | 0.80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 |
| 日水コン | 212,400円 | +5.0% | +6.7% | 3.01% | 16.80倍 | 1.77倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ＩＢＪ | 59,400円 | +9.4% | +20.5% | 1.35% | 11.28倍 | 2.68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 |
| アゴーラＨＧ | 8,600円 | +9.8% | +162.1% | 0.00% | 62.32倍 | 5.89倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| アイ・ケイ・ケイ | 79,900円 | -1.6% | -28.5% | 3.00% | 20.83倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
