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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 1,424 | 1,427 | 1,410 | 1,424 | +3 | +0.2% | 15,900 |
| 2018/09/25 | 1,415 | 1,421 | 1,410 | 1,421 | +11 | +0.8% | 17,700 |
| 2018/09/21 | 1,415 | 1,415 | 1,394 | 1,410 | +16 | +1.1% | 18,000 |
| 2018/09/20 | 1,406 | 1,406 | 1,385 | 1,394 | +1 | +0.1% | 12,500 |
| 2018/09/19 | 1,395 | 1,409 | 1,375 | 1,393 | +2 | +0.1% | 15,600 |
| 2018/09/18 | 1,388 | 1,395 | 1,382 | 1,391 | +1 | +0.1% | 11,800 |
| 2018/09/14 | 1,417 | 1,417 | 1,378 | 1,390 | +24 | +1.8% | 18,200 |
| 2018/09/13 | 1,356 | 1,372 | 1,355 | 1,366 | -2 | -0.1% | 14,300 |
| 2018/09/12 | 1,366 | 1,377 | 1,353 | 1,368 | +2 | +0.1% | 16,000 |
| 2018/09/11 | 1,367 | 1,368 | 1,352 | 1,366 | -7 | -0.5% | 11,900 |
| 2018/09/10 | 1,367 | 1,376 | 1,362 | 1,373 | +8 | +0.6% | 16,800 |
| 2018/09/07 | 1,413 | 1,413 | 1,364 | 1,365 | -27 | -1.9% | 17,200 |
| 2018/09/06 | 1,404 | 1,404 | 1,372 | 1,392 | -23 | -1.6% | 18,800 |
| 2018/09/05 | 1,412 | 1,419 | 1,396 | 1,415 | -6 | -0.4% | 28,200 |
| 2018/09/04 | 1,420 | 1,430 | 1,406 | 1,421 | +22 | +1.6% | 37,600 |
| 2018/09/03 | 1,416 | 1,419 | 1,391 | 1,399 | ±0 | ±0% | 33,600 |
| 2018/08/31 | 1,410 | 1,425 | 1,395 | 1,399 | -21 | -1.5% | 62,600 |
| 2018/08/30 | 1,400 | 1,425 | 1,373 | 1,420 | +20 | +1.4% | 92,800 |
| 2018/08/29 | 1,410 | 1,417 | 1,399 | 1,400 | -15 | -1.1% | 14,900 |
| 2018/08/28 | 1,419 | 1,419 | 1,399 | 1,415 | +9 | +0.6% | 26,700 |
| 2018/08/27 | 1,415 | 1,421 | 1,399 | 1,406 | +20 | +1.4% | 50,600 |
| 2018/08/24 | 1,367 | 1,388 | 1,359 | 1,386 | +32 | +2.4% | 14,600 |
| 2018/08/23 | 1,328 | 1,369 | 1,322 | 1,354 | +35 | +2.7% | 11,600 |
| 2018/08/22 | 1,316 | 1,332 | 1,310 | 1,319 | +9 | +0.7% | 10,600 |
| 2018/08/21 | 1,327 | 1,327 | 1,302 | 1,310 | -17 | -1.3% | 13,800 |
| 2018/08/20 | 1,342 | 1,345 | 1,318 | 1,327 | +3 | +0.2% | 7,000 |
| 2018/08/17 | 1,336 | 1,349 | 1,322 | 1,324 | -19 | -1.4% | 15,000 |
| 2018/08/16 | 1,337 | 1,345 | 1,317 | 1,343 | -18 | -1.3% | 9,900 |
| 2018/08/15 | 1,344 | 1,367 | 1,340 | 1,361 | +3 | +0.2% | 10,800 |
| 2018/08/14 | 1,325 | 1,359 | 1,324 | 1,358 | +37 | +2.8% | 15,300 |
| 2018/08/13 | 1,365 | 1,365 | 1,319 | 1,321 | -44 | -3.2% | 11,700 |
| 2018/08/10 | 1,364 | 1,384 | 1,355 | 1,365 | -1 | -0.1% | 9,200 |
| 2018/08/09 | 1,381 | 1,381 | 1,356 | 1,366 | -11 | -0.8% | 4,900 |
| 2018/08/08 | 1,380 | 1,395 | 1,363 | 1,377 | -15 | -1.1% | 15,900 |
| 2018/08/07 | 1,356 | 1,393 | 1,356 | 1,392 | +36 | +2.7% | 7,500 |
| 2018/08/06 | 1,361 | 1,369 | 1,356 | 1,356 | -11 | -0.8% | 12,600 |
| 2018/08/03 | 1,391 | 1,391 | 1,359 | 1,367 | -24 | -1.7% | 22,100 |
| 2018/08/02 | 1,396 | 1,400 | 1,390 | 1,391 | -8 | -0.6% | 7,400 |
| 2018/08/01 | 1,392 | 1,404 | 1,378 | 1,399 | -1 | -0.1% | 21,300 |
| 2018/07/31 | 1,407 | 1,407 | 1,392 | 1,400 | ±0 | ±0% | 12,400 |
| 2018/07/30 | 1,405 | 1,412 | 1,391 | 1,400 | -11 | -0.8% | 16,900 |
| 2018/07/27 | 1,418 | 1,427 | 1,403 | 1,411 | -13 | -0.9% | 26,200 |
| 2018/07/26 | 1,427 | 1,430 | 1,412 | 1,424 | -4 | -0.3% | 14,900 |
| 2018/07/25 | 1,423 | 1,428 | 1,401 | 1,428 | +5 | +0.4% | 15,000 |
| 2018/07/24 | 1,402 | 1,425 | 1,402 | 1,423 | +21 | +1.5% | 17,900 |
| 2018/07/23 | 1,417 | 1,417 | 1,389 | 1,402 | +3 | +0.2% | 14,600 |
| 2018/07/20 | 1,418 | 1,420 | 1,382 | 1,399 | -20 | -1.4% | 24,900 |
| 2018/07/19 | 1,410 | 1,422 | 1,401 | 1,419 | +3 | +0.2% | 20,800 |
| 2018/07/18 | 1,400 | 1,416 | 1,396 | 1,416 | +21 | +1.5% | 14,000 |
| 2018/07/17 | 1,422 | 1,422 | 1,388 | 1,395 | -37 | -2.6% | 25,400 |
1601～
1650
件表示中 / 4377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 | 157,700円 | +14.2% | -2.1% | 4.12% | 8.12倍 | 0.82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 |
| ツカダＧＨＤ | 53,100円 | +11.7% | +1.9% | 2.26% | 4.77倍 | 0.78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 |
| アイドマＨＤ | 166,200円 | +22.4% | +15.5% | 1.81% | 15.22倍 | 3.71倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| Ｅ Ｇ | 212,200円 | +8.6% | +6.8% | 1.65% | 20.06倍 | 2.15倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ポート | 179,300円 | +26.9% | +32.1% | 0.14% | 12.14倍 | 3.13倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
