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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,924 | 1,925 | 1,904 | 1,917 | -6 | -0.3% | 20,100 |
| 2024/06/26 | 1,900 | 1,923 | 1,890 | 1,923 | +24 | +1.3% | 27,600 |
| 2024/06/25 | 1,890 | 1,910 | 1,881 | 1,899 | +27 | +1.4% | 47,500 |
| 2024/06/24 | 1,848 | 1,872 | 1,848 | 1,872 | +24 | +1.3% | 27,600 |
| 2024/06/21 | 1,877 | 1,890 | 1,843 | 1,848 | -22 | -1.2% | 52,400 |
| 2024/06/20 | 1,879 | 1,884 | 1,851 | 1,870 | -5 | -0.3% | 51,000 |
| 2024/06/19 | 1,860 | 1,875 | 1,843 | 1,875 | +33 | +1.8% | 56,200 |
| 2024/06/18 | 1,801 | 1,859 | 1,800 | 1,842 | +52 | +2.9% | 74,000 |
| 2024/06/17 | 1,802 | 1,802 | 1,751 | 1,790 | -4 | -0.2% | 32,800 |
| 2024/06/14 | 1,753 | 1,806 | 1,753 | 1,794 | +30 | +1.7% | 50,100 |
| 2024/06/13 | 1,790 | 1,790 | 1,759 | 1,764 | -5 | -0.3% | 37,300 |
| 2024/06/12 | 1,750 | 1,782 | 1,745 | 1,769 | +19 | +1.1% | 32,200 |
| 2024/06/11 | 1,758 | 1,772 | 1,746 | 1,750 | -14 | -0.8% | 16,600 |
| 2024/06/10 | 1,767 | 1,767 | 1,750 | 1,764 | +17 | +1% | 17,000 |
| 2024/06/07 | 1,739 | 1,750 | 1,733 | 1,747 | +1 | +0.1% | 21,700 |
| 2024/06/06 | 1,741 | 1,772 | 1,740 | 1,746 | +5 | +0.3% | 24,600 |
| 2024/06/05 | 1,741 | 1,752 | 1,733 | 1,741 | -5 | -0.3% | 17,100 |
| 2024/06/04 | 1,775 | 1,782 | 1,746 | 1,746 | -29 | -1.6% | 20,600 |
| 2024/06/03 | 1,783 | 1,789 | 1,775 | 1,775 | -8 | -0.4% | 21,700 |
| 2024/05/31 | 1,734 | 1,785 | 1,734 | 1,783 | +60 | +3.5% | 35,600 |
| 2024/05/30 | 1,701 | 1,734 | 1,694 | 1,723 | -70 | -3.9% | 76,300 |
| 2024/05/29 | 1,802 | 1,810 | 1,785 | 1,793 | -17 | -0.9% | 42,100 |
| 2024/05/28 | 1,844 | 1,859 | 1,800 | 1,810 | -45 | -2.4% | 82,100 |
| 2024/05/27 | 1,866 | 1,875 | 1,840 | 1,855 | -3 | -0.2% | 23,800 |
| 2024/05/24 | 1,836 | 1,860 | 1,824 | 1,858 | +19 | +1% | 37,300 |
| 2024/05/23 | 1,841 | 1,848 | 1,825 | 1,839 | -9 | -0.5% | 26,800 |
| 2024/05/22 | 1,862 | 1,862 | 1,843 | 1,848 | -14 | -0.8% | 19,700 |
| 2024/05/21 | 1,868 | 1,896 | 1,854 | 1,862 | +10 | +0.5% | 30,500 |
| 2024/05/20 | 1,827 | 1,870 | 1,827 | 1,852 | +25 | +1.4% | 29,200 |
| 2024/05/17 | 1,814 | 1,828 | 1,801 | 1,827 | +7 | +0.4% | 16,700 |
| 2024/05/16 | 1,840 | 1,840 | 1,808 | 1,820 | -19 | -1% | 48,700 |
| 2024/05/15 | 1,842 | 1,854 | 1,825 | 1,839 | -3 | -0.2% | 35,400 |
| 2024/05/14 | 1,862 | 1,869 | 1,837 | 1,842 | -26 | -1.4% | 35,100 |
| 2024/05/13 | 1,868 | 1,869 | 1,851 | 1,868 | ±0 | ±0% | 13,700 |
| 2024/05/10 | 1,882 | 1,882 | 1,858 | 1,868 | -4 | -0.2% | 13,600 |
| 2024/05/09 | 1,857 | 1,885 | 1,857 | 1,872 | +9 | +0.5% | 12,000 |
| 2024/05/08 | 1,856 | 1,882 | 1,856 | 1,863 | -7 | -0.4% | 19,300 |
| 2024/05/07 | 1,840 | 1,884 | 1,840 | 1,870 | +37 | +2% | 28,500 |
| 2024/05/02 | 1,843 | 1,843 | 1,823 | 1,833 | -14 | -0.8% | 15,400 |
| 2024/05/01 | 1,844 | 1,855 | 1,841 | 1,847 | -10 | -0.5% | 21,200 |
| 2024/04/30 | 1,880 | 1,880 | 1,847 | 1,857 | -5 | -0.3% | 32,300 |
| 2024/04/26 | 1,823 | 1,862 | 1,816 | 1,862 | +35 | +1.9% | 37,500 |
| 2024/04/25 | 1,832 | 1,832 | 1,819 | 1,827 | +8 | +0.4% | 14,400 |
| 2024/04/24 | 1,792 | 1,820 | 1,792 | 1,819 | +38 | +2.1% | 25,300 |
| 2024/04/23 | 1,797 | 1,804 | 1,774 | 1,781 | -7 | -0.4% | 32,600 |
| 2024/04/22 | 1,771 | 1,788 | 1,759 | 1,788 | +35 | +2% | 41,800 |
| 2024/04/19 | 1,779 | 1,779 | 1,731 | 1,753 | -40 | -2.2% | 52,000 |
| 2024/04/18 | 1,782 | 1,793 | 1,764 | 1,793 | +11 | +0.6% | 23,000 |
| 2024/04/17 | 1,800 | 1,800 | 1,763 | 1,782 | -12 | -0.7% | 32,000 |
| 2024/04/16 | 1,815 | 1,816 | 1,788 | 1,794 | -22 | -1.2% | 42,000 |
101～
150
件表示中 / 4279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 | 171,800円 | +3.5% | +7.7% | 3.78% | 8.04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 |
| リソル | 504,000円 | +5.0% | +2.7% | 1.79% | 18.67倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| セントラルＳＰ | 242,800円 | +7.1% | +25.2% | 2.06% | 16.79倍 | 1.06倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＩＮＴＬＯＯＰ | 593,000円 | +27.6% | +30.3% | 0.00% | 22.80倍 | 5.77倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ジーニー | 152,500円 | +49.8% | +87.9% | 0.00% | 12.38倍 | 2.67倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
