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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,510 | 1,510 | 1,437 | 1,446 | -49 | -3.3% | 12,800 |
| 2018/02/20 | 1,510 | 1,510 | 1,491 | 1,495 | +10 | +0.7% | 4,500 |
| 2018/02/19 | 1,481 | 1,502 | 1,481 | 1,485 | +7 | +0.5% | 5,100 |
| 2018/02/16 | 1,450 | 1,480 | 1,440 | 1,478 | +44 | +3.1% | 8,200 |
| 2018/02/15 | 1,444 | 1,448 | 1,424 | 1,434 | +24 | +1.7% | 1,400 |
| 2018/02/14 | 1,420 | 1,425 | 1,400 | 1,410 | ±0 | ±0% | 6,600 |
| 2018/02/13 | 1,476 | 1,476 | 1,410 | 1,410 | +4 | +0.3% | 6,600 |
| 2018/02/09 | 1,400 | 1,407 | 1,386 | 1,406 | -24 | -1.7% | 9,900 |
| 2018/02/08 | 1,391 | 1,449 | 1,391 | 1,430 | +45 | +3.2% | 5,300 |
| 2018/02/07 | 1,422 | 1,498 | 1,385 | 1,385 | +3 | +0.2% | 27,000 |
| 2018/02/06 | 1,395 | 1,425 | 1,356 | 1,382 | -183 | -11.7% | 53,500 |
| 2018/02/05 | 1,604 | 1,608 | 1,565 | 1,565 | -82 | -5% | 6,000 |
| 2018/02/02 | 1,638 | 1,647 | 1,621 | 1,647 | +1 | +0.1% | 3,300 |
| 2018/02/01 | 1,605 | 1,675 | 1,605 | 1,646 | +39 | +2.4% | 10,900 |
| 2018/01/31 | 1,610 | 1,610 | 1,551 | 1,607 | -3 | -0.2% | 14,500 |
| 2018/01/30 | 1,628 | 1,635 | 1,610 | 1,610 | -27 | -1.6% | 7,900 |
| 2018/01/29 | 1,644 | 1,644 | 1,631 | 1,637 | -8 | -0.5% | 5,900 |
| 2018/01/26 | 1,645 | 1,648 | 1,644 | 1,645 | +3 | +0.2% | 1,600 |
| 2018/01/25 | 1,659 | 1,659 | 1,638 | 1,642 | -11 | -0.7% | 5,000 |
| 2018/01/24 | 1,651 | 1,659 | 1,645 | 1,653 | -7 | -0.4% | 10,300 |
| 2018/01/23 | 1,664 | 1,664 | 1,647 | 1,660 | +20 | +1.2% | 7,100 |
| 2018/01/22 | 1,658 | 1,659 | 1,636 | 1,640 | -23 | -1.4% | 6,200 |
| 2018/01/19 | 1,659 | 1,672 | 1,649 | 1,663 | -7 | -0.4% | 9,600 |
| 2018/01/18 | 1,674 | 1,674 | 1,655 | 1,670 | -4 | -0.2% | 4,300 |
| 2018/01/17 | 1,654 | 1,686 | 1,641 | 1,674 | -20 | -1.2% | 10,900 |
| 2018/01/16 | 1,708 | 1,723 | 1,684 | 1,694 | -12 | -0.7% | 11,700 |
| 2018/01/15 | 1,744 | 1,749 | 1,689 | 1,706 | +42 | +2.5% | 14,600 |
| 2018/01/12 | 1,604 | 1,664 | 1,604 | 1,664 | +65 | +4.1% | 23,600 |
| 2018/01/11 | 1,575 | 1,608 | 1,562 | 1,599 | +13 | +0.8% | 7,900 |
| 2018/01/10 | 1,630 | 1,630 | 1,549 | 1,586 | -32 | -2% | 11,100 |
| 2018/01/09 | 1,586 | 1,647 | 1,581 | 1,618 | +40 | +2.5% | 24,400 |
| 2018/01/05 | 1,509 | 1,578 | 1,509 | 1,578 | +64 | +4.2% | 5,900 |
| 2018/01/04 | 1,492 | 1,519 | 1,492 | 1,514 | +28 | +1.9% | 6,500 |
| 2017/12/29 | 1,483 | 1,497 | 1,481 | 1,486 | +5 | +0.3% | 4,100 |
| 2017/12/28 | 1,498 | 1,498 | 1,481 | 1,481 | -18 | -1.2% | 1,700 |
| 2017/12/27 | 1,481 | 1,499 | 1,481 | 1,499 | +20 | +1.4% | 400 |
| 2017/12/26 | 1,496 | 1,496 | 1,477 | 1,479 | +6 | +0.4% | 3,800 |
| 2017/12/25 | 1,518 | 1,518 | 1,433 | 1,473 | -15 | -1% | 12,900 |
| 2017/12/22 | 1,506 | 1,506 | 1,461 | 1,488 | -19 | -1.3% | 8,700 |
| 2017/12/21 | 1,500 | 1,522 | 1,491 | 1,507 | +8 | +0.5% | 8,800 |
| 2017/12/20 | 1,501 | 1,505 | 1,495 | 1,499 | -8 | -0.5% | 8,400 |
| 2017/12/19 | 1,530 | 1,532 | 1,507 | 1,507 | -27 | -1.8% | 10,500 |
| 2017/12/18 | 1,496 | 1,544 | 1,496 | 1,534 | +67 | +4.6% | 32,100 |
| 2017/12/15 | 1,414 | 1,489 | 1,414 | 1,467 | +53 | +3.7% | 27,200 |
| 2017/12/14 | 1,411 | 1,418 | 1,411 | 1,414 | +3 | +0.2% | 3,400 |
| 2017/12/13 | 1,420 | 1,422 | 1,411 | 1,411 | -8 | -0.6% | 3,500 |
| 2017/12/12 | 1,425 | 1,428 | 1,415 | 1,419 | ±0 | ±0% | 3,500 |
| 2017/12/11 | 1,410 | 1,429 | 1,410 | 1,419 | +9 | +0.6% | 4,600 |
| 2017/12/08 | 1,413 | 1,413 | 1,387 | 1,410 | ±0 | ±0% | 1,300 |
| 2017/12/07 | 1,392 | 1,413 | 1,390 | 1,410 | +18 | +1.3% | 4,300 |
1651～
1700
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
