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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,405 | 1,406 | 1,390 | 1,392 | -17 | -1.2% | 5,800 |
| 2017/12/05 | 1,416 | 1,424 | 1,407 | 1,409 | -7 | -0.5% | 7,700 |
| 2017/12/04 | 1,411 | 1,420 | 1,410 | 1,416 | +5 | +0.4% | 3,400 |
| 2017/12/01 | 1,381 | 1,412 | 1,381 | 1,411 | +31 | +2.2% | 8,100 |
| 2017/11/30 | 1,372 | 1,380 | 1,371 | 1,380 | +9 | +0.7% | 2,700 |
| 2017/11/29 | 1,385 | 1,386 | 1,371 | 1,371 | -14 | -1% | 2,600 |
| 2017/11/28 | 1,386 | 1,398 | 1,373 | 1,385 | -35 | -2.5% | 18,500 |
| 2017/11/27 | 1,425 | 1,430 | 1,410 | 1,420 | +20 | +1.4% | 13,700 |
| 2017/11/24 | 1,392 | 1,412 | 1,392 | 1,400 | +7 | +0.5% | 8,300 |
| 2017/11/22 | 1,395 | 1,397 | 1,384 | 1,393 | +3 | +0.2% | 6,500 |
| 2017/11/21 | 1,397 | 1,397 | 1,386 | 1,390 | -7 | -0.5% | 4,100 |
| 2017/11/20 | 1,373 | 1,399 | 1,364 | 1,397 | +37 | +2.7% | 4,100 |
| 2017/11/17 | 1,361 | 1,368 | 1,350 | 1,360 | ±0 | ±0% | 6,900 |
| 2017/11/16 | 1,336 | 1,367 | 1,336 | 1,360 | +26 | +1.9% | 4,400 |
| 2017/11/15 | 1,404 | 1,404 | 1,333 | 1,334 | -70 | -5% | 20,400 |
| 2017/11/14 | 1,410 | 1,416 | 1,404 | 1,404 | -2 | -0.1% | 4,900 |
| 2017/11/13 | 1,420 | 1,427 | 1,405 | 1,406 | -8 | -0.6% | 14,400 |
| 2017/11/10 | 1,406 | 1,415 | 1,397 | 1,414 | +8 | +0.6% | 6,900 |
| 2017/11/09 | 1,418 | 1,428 | 1,404 | 1,406 | -4 | -0.3% | 10,600 |
| 2017/11/08 | 1,407 | 1,410 | 1,405 | 1,410 | +3 | +0.2% | 3,400 |
| 2017/11/07 | 1,406 | 1,409 | 1,395 | 1,407 | +1 | +0.1% | 2,500 |
| 2017/11/06 | 1,395 | 1,407 | 1,395 | 1,406 | +12 | +0.9% | 3,300 |
| 2017/11/02 | 1,399 | 1,402 | 1,389 | 1,394 | -1 | -0.1% | 13,300 |
| 2017/11/01 | 1,420 | 1,424 | 1,381 | 1,395 | -5 | -0.4% | 11,100 |
| 2017/10/31 | 1,400 | 1,402 | 1,390 | 1,400 | ±0 | ±0% | 4,200 |
| 2017/10/30 | 1,391 | 1,411 | 1,391 | 1,400 | +3 | +0.2% | 10,600 |
| 2017/10/27 | 1,389 | 1,397 | 1,380 | 1,397 | +8 | +0.6% | 2,300 |
| 2017/10/26 | 1,397 | 1,400 | 1,367 | 1,389 | +3 | +0.2% | 8,600 |
| 2017/10/25 | 1,400 | 1,400 | 1,386 | 1,386 | -4 | -0.3% | 7,600 |
| 2017/10/24 | 1,379 | 1,399 | 1,362 | 1,390 | +11 | +0.8% | 12,600 |
| 2017/10/23 | 1,348 | 1,380 | 1,348 | 1,379 | +39 | +2.9% | 11,400 |
| 2017/10/20 | 1,344 | 1,345 | 1,333 | 1,340 | -3 | -0.2% | 9,900 |
| 2017/10/19 | 1,328 | 1,344 | 1,327 | 1,343 | ±0 | ±0% | 5,100 |
| 2017/10/18 | 1,380 | 1,381 | 1,343 | 1,343 | -33 | -2.4% | 11,200 |
| 2017/10/17 | 1,398 | 1,420 | 1,376 | 1,376 | -16 | -1.1% | 32,700 |
| 2017/10/16 | 1,420 | 1,429 | 1,356 | 1,392 | +152 | +12.3% | 92,900 |
| 2017/10/13 | 1,200 | 1,252 | 1,199 | 1,240 | +52 | +4.4% | 16,900 |
| 2017/10/12 | 1,190 | 1,205 | 1,187 | 1,188 | +8 | +0.7% | 4,900 |
| 2017/10/11 | 1,172 | 1,180 | 1,170 | 1,180 | +9 | +0.8% | 2,800 |
| 2017/10/10 | 1,152 | 1,175 | 1,151 | 1,171 | +19 | +1.6% | 3,800 |
| 2017/10/06 | 1,140 | 1,152 | 1,129 | 1,152 | +12 | +1.1% | 8,300 |
| 2017/10/05 | 1,142 | 1,144 | 1,138 | 1,140 | -3 | -0.3% | 11,500 |
| 2017/10/04 | 1,140 | 1,143 | 1,136 | 1,143 | +7 | +0.6% | 3,200 |
| 2017/10/03 | 1,136 | 1,143 | 1,133 | 1,136 | +1 | +0.1% | 6,500 |
| 2017/10/02 | 1,133 | 1,135 | 1,127 | 1,135 | +10 | +0.9% | 4,000 |
| 2017/09/29 | 1,118 | 1,125 | 1,118 | 1,125 | +7 | +0.6% | 3,700 |
| 2017/09/28 | 1,120 | 1,125 | 1,118 | 1,118 | ±0 | ±0% | 1,700 |
| 2017/09/27 | 1,116 | 1,123 | 1,116 | 1,118 | +7 | +0.6% | 3,300 |
| 2017/09/26 | 1,113 | 1,129 | 1,111 | 1,111 | -12 | -1.1% | 6,300 |
| 2017/09/25 | 1,120 | 1,139 | 1,120 | 1,123 | -3 | -0.3% | 3,600 |
1701～
1750
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
