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 |
|---|---|---|---|---|---|---|---|
| 2025/12/04 | 1,662 | 1,675 | 1,662 | 1,672 | +7 | +0.4% | 34,400 |
| 2025/12/03 | 1,676 | 1,676 | 1,665 | 1,665 | -11 | -0.7% | 33,900 |
| 2025/12/02 | 1,686 | 1,686 | 1,671 | 1,676 | +1 | +0.1% | 34,400 |
| 2025/12/01 | 1,700 | 1,700 | 1,668 | 1,675 | -21 | -1.2% | 67,200 |
| 2025/11/28 | 1,668 | 1,697 | 1,665 | 1,696 | +32 | +1.9% | 79,000 |
| 2025/11/27 | 1,643 | 1,668 | 1,643 | 1,664 | -3 | -0.2% | 60,400 |
| 2025/11/26 | 1,659 | 1,669 | 1,652 | 1,667 | +18 | +1.1% | 59,900 |
| 2025/11/25 | 1,669 | 1,670 | 1,644 | 1,649 | -13 | -0.8% | 60,400 |
| 2025/11/21 | 1,640 | 1,664 | 1,639 | 1,662 | +13 | +0.8% | 46,500 |
| 2025/11/20 | 1,650 | 1,658 | 1,647 | 1,649 | +10 | +0.6% | 32,900 |
| 2025/11/19 | 1,645 | 1,650 | 1,633 | 1,639 | -6 | -0.4% | 38,600 |
| 2025/11/18 | 1,648 | 1,649 | 1,636 | 1,645 | -1 | -0.1% | 58,400 |
| 2025/11/17 | 1,671 | 1,671 | 1,646 | 1,646 | -17 | -1% | 59,500 |
| 2025/11/14 | 1,670 | 1,674 | 1,657 | 1,663 | -8 | -0.5% | 57,600 |
| 2025/11/13 | 1,675 | 1,680 | 1,666 | 1,671 | +5 | +0.3% | 36,800 |
| 2025/11/12 | 1,661 | 1,673 | 1,659 | 1,666 | +11 | +0.7% | 55,800 |
| 2025/11/11 | 1,662 | 1,662 | 1,648 | 1,655 | -4 | -0.2% | 36,800 |
| 2025/11/10 | 1,661 | 1,663 | 1,652 | 1,659 | +13 | +0.8% | 44,900 |
| 2025/11/07 | 1,636 | 1,646 | 1,636 | 1,646 | +11 | +0.7% | 24,400 |
| 2025/11/06 | 1,651 | 1,651 | 1,635 | 1,635 | +4 | +0.2% | 35,300 |
| 2025/11/05 | 1,641 | 1,649 | 1,616 | 1,631 | -16 | -1% | 72,600 |
| 2025/11/04 | 1,657 | 1,666 | 1,647 | 1,647 | -20 | -1.2% | 62,300 |
| 2025/10/31 | 1,673 | 1,674 | 1,653 | 1,667 | +4 | +0.2% | 47,400 |
| 2025/10/30 | 1,676 | 1,682 | 1,663 | 1,663 | -11 | -0.7% | 55,800 |
| 2025/10/29 | 1,681 | 1,691 | 1,674 | 1,674 | -7 | -0.4% | 73,600 |
| 2025/10/28 | 1,700 | 1,702 | 1,678 | 1,681 | -24 | -1.4% | 80,300 |
| 2025/10/27 | 1,705 | 1,710 | 1,698 | 1,705 | +5 | +0.3% | 48,500 |
| 2025/10/24 | 1,719 | 1,719 | 1,698 | 1,700 | -14 | -0.8% | 68,200 |
| 2025/10/23 | 1,693 | 1,716 | 1,688 | 1,714 | +21 | +1.2% | 45,800 |
| 2025/10/22 | 1,685 | 1,693 | 1,680 | 1,693 | +6 | +0.4% | 45,000 |
| 2025/10/21 | 1,686 | 1,692 | 1,676 | 1,687 | +5 | +0.3% | 34,400 |
| 2025/10/20 | 1,708 | 1,716 | 1,673 | 1,682 | +4 | +0.2% | 73,700 |
| 2025/10/17 | 1,677 | 1,682 | 1,662 | 1,678 | +2 | +0.1% | 63,600 |
| 2025/10/16 | 1,700 | 1,709 | 1,669 | 1,676 | +3 | +0.2% | 85,300 |
| 2025/10/15 | 1,657 | 1,676 | 1,641 | 1,673 | +51 | +3.1% | 83,700 |
| 2025/10/14 | 1,608 | 1,652 | 1,604 | 1,622 | -66 | -3.9% | 197,200 |
| 2025/10/10 | 1,710 | 1,710 | 1,674 | 1,688 | -24 | -1.4% | 91,600 |
| 2025/10/09 | 1,726 | 1,731 | 1,711 | 1,712 | -12 | -0.7% | 57,000 |
| 2025/10/08 | 1,730 | 1,738 | 1,724 | 1,724 | -8 | -0.5% | 56,200 |
| 2025/10/07 | 1,731 | 1,735 | 1,725 | 1,732 | +3 | +0.2% | 25,300 |
| 2025/10/06 | 1,742 | 1,749 | 1,716 | 1,729 | +27 | +1.6% | 46,900 |
| 2025/10/03 | 1,700 | 1,715 | 1,700 | 1,702 | +4 | +0.2% | 26,100 |
| 2025/10/02 | 1,720 | 1,729 | 1,693 | 1,698 | -14 | -0.8% | 51,000 |
| 2025/10/01 | 1,770 | 1,770 | 1,712 | 1,712 | -67 | -3.8% | 85,400 |
| 2025/09/30 | 1,802 | 1,802 | 1,762 | 1,779 | -28 | -1.5% | 50,500 |
| 2025/09/29 | 1,833 | 1,833 | 1,800 | 1,807 | -16 | -0.9% | 30,900 |
| 2025/09/26 | 1,815 | 1,827 | 1,804 | 1,823 | +15 | +0.8% | 54,600 |
| 2025/09/25 | 1,830 | 1,833 | 1,805 | 1,808 | -16 | -0.9% | 39,900 |
| 2025/09/24 | 1,810 | 1,824 | 1,805 | 1,824 | +12 | +0.7% | 34,300 |
| 2025/09/22 | 1,802 | 1,819 | 1,795 | 1,812 | +24 | +1.3% | 68,900 |
151～
200
件表示中 / 4680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 | 176,700円 | +5.2% | +9.8% | 4.64% | 8.58倍 | 0.79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 |
| クリーク＆リバ | 147,000円 | +7.5% | +11.4% | 3.47% | 9.02倍 | 1.63倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等への派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| 山田コンサル | 170,000円 | +0.7% | +17.2% | 4.53% | 11.26倍 | 1.64倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| コプロＨＤ | 79,400円 | +55.5% | -30.4% | 5.67% | 18.35倍 | 3.08倍 |
|
建設業界向け主柱の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年持株会社化 |
| ライク | 152,300円 | +7.0% | -7.3% | 3.94% | 11.46倍 | 1.54倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
