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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 1,707 | 1,710 | 1,700 | 1,701 | -15 | -0.9% | 3,100 |
| 2018/05/01 | 1,710 | 1,725 | 1,705 | 1,716 | +3 | +0.2% | 5,400 |
| 2018/04/27 | 1,710 | 1,727 | 1,705 | 1,713 | +8 | +0.5% | 4,900 |
| 2018/04/26 | 1,703 | 1,714 | 1,700 | 1,705 | +4 | +0.2% | 6,000 |
| 2018/04/25 | 1,680 | 1,702 | 1,678 | 1,701 | +21 | +1.3% | 8,600 |
| 2018/04/24 | 1,703 | 1,703 | 1,668 | 1,680 | -23 | -1.4% | 7,200 |
| 2018/04/23 | 1,700 | 1,728 | 1,700 | 1,703 | +3 | +0.2% | 8,500 |
| 2018/04/20 | 1,705 | 1,709 | 1,695 | 1,700 | ±0 | ±0% | 4,100 |
| 2018/04/19 | 1,707 | 1,710 | 1,700 | 1,700 | -14 | -0.8% | 4,000 |
| 2018/04/18 | 1,705 | 1,714 | 1,686 | 1,714 | +8 | +0.5% | 3,500 |
| 2018/04/17 | 1,690 | 1,719 | 1,683 | 1,706 | +16 | +0.9% | 14,900 |
| 2018/04/16 | 1,700 | 1,700 | 1,645 | 1,690 | +42 | +2.5% | 27,500 |
| 2018/04/13 | 1,660 | 1,660 | 1,647 | 1,648 | -10 | -0.6% | 11,500 |
| 2018/04/12 | 1,665 | 1,670 | 1,646 | 1,658 | -2 | -0.1% | 7,600 |
| 2018/04/11 | 1,670 | 1,670 | 1,648 | 1,660 | -10 | -0.6% | 7,500 |
| 2018/04/10 | 1,663 | 1,671 | 1,657 | 1,670 | -1 | -0.1% | 9,800 |
| 2018/04/09 | 1,640 | 1,708 | 1,640 | 1,671 | +32 | +2% | 32,200 |
| 2018/04/06 | 1,632 | 1,643 | 1,623 | 1,639 | +5 | +0.3% | 11,000 |
| 2018/04/05 | 1,650 | 1,668 | 1,634 | 1,634 | -6 | -0.4% | 14,000 |
| 2018/04/04 | 1,650 | 1,677 | 1,626 | 1,640 | +13 | +0.8% | 19,300 |
| 2018/04/03 | 1,577 | 1,641 | 1,577 | 1,627 | +81 | +5.2% | 25,900 |
| 2018/04/02 | 1,549 | 1,556 | 1,546 | 1,546 | +16 | +1% | 13,600 |
| 2018/03/30 | 1,522 | 1,530 | 1,505 | 1,530 | +30 | +2% | 4,100 |
| 2018/03/29 | 1,459 | 1,514 | 1,459 | 1,500 | +47 | +3.2% | 2,200 |
| 2018/03/28 | 1,478 | 1,478 | 1,452 | 1,453 | +4 | +0.3% | 3,800 |
| 2018/03/27 | 1,489 | 1,489 | 1,441 | 1,449 | +11 | +0.8% | 1,200 |
| 2018/03/26 | 1,430 | 1,460 | 1,427 | 1,438 | -6 | -0.4% | 2,500 |
| 2018/03/23 | 1,479 | 1,479 | 1,438 | 1,444 | -50 | -3.3% | 8,100 |
| 2018/03/22 | 1,547 | 1,547 | 1,494 | 1,494 | -13 | -0.9% | 7,100 |
| 2018/03/20 | 1,495 | 1,508 | 1,483 | 1,507 | +16 | +1.1% | 13,000 |
| 2018/03/19 | 1,501 | 1,526 | 1,490 | 1,491 | +4 | +0.3% | 6,600 |
| 2018/03/16 | 1,497 | 1,500 | 1,487 | 1,487 | -14 | -0.9% | 2,300 |
| 2018/03/15 | 1,471 | 1,519 | 1,469 | 1,501 | +47 | +3.2% | 8,900 |
| 2018/03/14 | 1,440 | 1,461 | 1,435 | 1,454 | +18 | +1.3% | 11,900 |
| 2018/03/13 | 1,427 | 1,442 | 1,427 | 1,436 | +9 | +0.6% | 4,600 |
| 2018/03/12 | 1,441 | 1,444 | 1,427 | 1,427 | -2 | -0.1% | 3,500 |
| 2018/03/09 | 1,453 | 1,453 | 1,429 | 1,429 | -12 | -0.8% | 2,100 |
| 2018/03/08 | 1,435 | 1,443 | 1,430 | 1,441 | ±0 | ±0% | 4,600 |
| 2018/03/07 | 1,446 | 1,448 | 1,433 | 1,441 | -9 | -0.6% | 3,200 |
| 2018/03/06 | 1,440 | 1,453 | 1,440 | 1,450 | +17 | +1.2% | 2,900 |
| 2018/03/05 | 1,450 | 1,450 | 1,433 | 1,433 | -3 | -0.2% | 1,100 |
| 2018/03/02 | 1,454 | 1,454 | 1,426 | 1,436 | -19 | -1.3% | 7,300 |
| 2018/03/01 | 1,450 | 1,463 | 1,448 | 1,455 | -22 | -1.5% | 6,700 |
| 2018/02/28 | 1,460 | 1,480 | 1,460 | 1,477 | ±0 | ±0% | 1,900 |
| 2018/02/27 | 1,470 | 1,496 | 1,463 | 1,477 | +19 | +1.3% | 5,400 |
| 2018/02/26 | 1,496 | 1,496 | 1,452 | 1,458 | -16 | -1.1% | 5,500 |
| 2018/02/23 | 1,479 | 1,479 | 1,450 | 1,474 | +4 | +0.3% | 9,500 |
| 2018/02/22 | 1,450 | 1,499 | 1,450 | 1,470 | +24 | +1.7% | 15,300 |
| 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 |
1701～
1750
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
