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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,696 | 1,700 | 1,677 | 1,681 | -22 | -1.3% | 18,000 |
| 2024/08/20 | 1,687 | 1,711 | 1,683 | 1,703 | +26 | +1.6% | 22,700 |
| 2024/08/19 | 1,694 | 1,710 | 1,677 | 1,677 | -19 | -1.1% | 24,600 |
| 2024/08/16 | 1,698 | 1,709 | 1,675 | 1,696 | +30 | +1.8% | 21,000 |
| 2024/08/15 | 1,665 | 1,691 | 1,651 | 1,666 | ±0 | ±0% | 25,900 |
| 2024/08/14 | 1,666 | 1,677 | 1,650 | 1,666 | +3 | +0.2% | 17,600 |
| 2024/08/13 | 1,664 | 1,677 | 1,639 | 1,663 | +19 | +1.2% | 20,800 |
| 2024/08/09 | 1,662 | 1,691 | 1,618 | 1,644 | +34 | +2.1% | 41,100 |
| 2024/08/08 | 1,613 | 1,666 | 1,610 | 1,610 | -21 | -1.3% | 35,600 |
| 2024/08/07 | 1,564 | 1,645 | 1,561 | 1,631 | +42 | +2.6% | 43,000 |
| 2024/08/06 | 1,551 | 1,622 | 1,548 | 1,589 | +108 | +7.3% | 70,600 |
| 2024/08/05 | 1,608 | 1,619 | 1,423 | 1,481 | -215 | -12.7% | 90,900 |
| 2024/08/02 | 1,723 | 1,731 | 1,681 | 1,696 | -61 | -3.5% | 53,200 |
| 2024/08/01 | 1,798 | 1,798 | 1,745 | 1,757 | -56 | -3.1% | 30,700 |
| 2024/07/31 | 1,756 | 1,816 | 1,751 | 1,813 | +46 | +2.6% | 29,600 |
| 2024/07/30 | 1,785 | 1,788 | 1,757 | 1,767 | -18 | -1% | 21,800 |
| 2024/07/29 | 1,774 | 1,785 | 1,764 | 1,785 | +14 | +0.8% | 27,500 |
| 2024/07/26 | 1,774 | 1,784 | 1,752 | 1,771 | +4 | +0.2% | 32,100 |
| 2024/07/25 | 1,787 | 1,787 | 1,754 | 1,767 | -21 | -1.2% | 39,100 |
| 2024/07/24 | 1,814 | 1,828 | 1,783 | 1,788 | -22 | -1.2% | 33,400 |
| 2024/07/23 | 1,848 | 1,860 | 1,810 | 1,810 | -38 | -2.1% | 17,700 |
| 2024/07/22 | 1,865 | 1,875 | 1,828 | 1,848 | -17 | -0.9% | 32,600 |
| 2024/07/19 | 1,884 | 1,890 | 1,841 | 1,865 | -19 | -1% | 43,600 |
| 2024/07/18 | 1,867 | 1,904 | 1,863 | 1,884 | +10 | +0.5% | 34,900 |
| 2024/07/17 | 1,893 | 1,914 | 1,861 | 1,874 | -10 | -0.5% | 40,300 |
| 2024/07/16 | 1,805 | 1,890 | 1,805 | 1,884 | +50 | +2.7% | 87,300 |
| 2024/07/12 | 1,838 | 1,851 | 1,825 | 1,834 | +2 | +0.1% | 14,800 |
| 2024/07/11 | 1,828 | 1,833 | 1,806 | 1,832 | +33 | +1.8% | 21,700 |
| 2024/07/10 | 1,853 | 1,865 | 1,791 | 1,799 | -54 | -2.9% | 34,700 |
| 2024/07/09 | 1,857 | 1,869 | 1,849 | 1,853 | +5 | +0.3% | 18,800 |
| 2024/07/08 | 1,851 | 1,864 | 1,845 | 1,848 | -12 | -0.6% | 15,300 |
| 2024/07/05 | 1,879 | 1,879 | 1,853 | 1,860 | -16 | -0.9% | 14,700 |
| 2024/07/04 | 1,880 | 1,886 | 1,862 | 1,876 | +5 | +0.3% | 9,600 |
| 2024/07/03 | 1,877 | 1,877 | 1,859 | 1,871 | +10 | +0.5% | 13,000 |
| 2024/07/02 | 1,891 | 1,895 | 1,853 | 1,861 | -29 | -1.5% | 15,900 |
| 2024/07/01 | 1,910 | 1,912 | 1,882 | 1,890 | -20 | -1% | 18,000 |
| 2024/06/28 | 1,917 | 1,923 | 1,902 | 1,910 | -7 | -0.4% | 17,800 |
| 2024/06/27 | 1,924 | 1,925 | 1,904 | 1,917 | -6 | -0.3% | 20,100 |
| 2024/06/26 | 1,900 | 1,923 | 1,890 | 1,923 | +24 | +1.3% | 27,600 |
| 2024/06/25 | 1,890 | 1,910 | 1,881 | 1,899 | +27 | +1.4% | 47,500 |
| 2024/06/24 | 1,848 | 1,872 | 1,848 | 1,872 | +24 | +1.3% | 27,600 |
| 2024/06/21 | 1,877 | 1,890 | 1,843 | 1,848 | -22 | -1.2% | 52,400 |
| 2024/06/20 | 1,879 | 1,884 | 1,851 | 1,870 | -5 | -0.3% | 51,000 |
| 2024/06/19 | 1,860 | 1,875 | 1,843 | 1,875 | +33 | +1.8% | 56,200 |
| 2024/06/18 | 1,801 | 1,859 | 1,800 | 1,842 | +52 | +2.9% | 74,000 |
| 2024/06/17 | 1,802 | 1,802 | 1,751 | 1,790 | -4 | -0.2% | 32,800 |
| 2024/06/14 | 1,753 | 1,806 | 1,753 | 1,794 | +30 | +1.7% | 50,100 |
| 2024/06/13 | 1,790 | 1,790 | 1,759 | 1,764 | -5 | -0.3% | 37,300 |
| 2024/06/12 | 1,750 | 1,782 | 1,745 | 1,769 | +19 | +1.1% | 32,200 |
| 2024/06/11 | 1,758 | 1,772 | 1,746 | 1,750 | -14 | -0.8% | 16,600 |
151～
200
件表示中 / 4366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 | 153,900円 | +3.5% | +7.7% | 4.22% | 7.22倍 | 0.80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 |
| 日水コン | 212,400円 | +5.0% | +6.7% | 3.01% | 16.80倍 | 1.77倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ＩＢＪ | 59,400円 | +9.4% | +20.5% | 1.35% | 11.28倍 | 2.68倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| アゴーラＨＧ | 8,600円 | +9.8% | +162.1% | 0.00% | 62.32倍 | 5.89倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| アイ・ケイ・ケイ | 79,900円 | -1.6% | -28.5% | 3.00% | 20.83倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
