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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,699 | 1,701 | 1,668 | 1,671 | -12 | -0.7% | 22,300 |
| 2024/10/24 | 1,681 | 1,695 | 1,665 | 1,683 | +2 | +0.1% | 25,900 |
| 2024/10/23 | 1,698 | 1,713 | 1,681 | 1,681 | -21 | -1.2% | 26,100 |
| 2024/10/22 | 1,721 | 1,721 | 1,686 | 1,702 | -17 | -1% | 36,600 |
| 2024/10/21 | 1,718 | 1,719 | 1,708 | 1,719 | +14 | +0.8% | 16,900 |
| 2024/10/18 | 1,740 | 1,740 | 1,705 | 1,705 | -15 | -0.9% | 30,800 |
| 2024/10/17 | 1,721 | 1,735 | 1,714 | 1,720 | +3 | +0.2% | 26,700 |
| 2024/10/16 | 1,720 | 1,747 | 1,717 | 1,717 | -9 | -0.5% | 33,800 |
| 2024/10/15 | 1,724 | 1,738 | 1,712 | 1,726 | -1 | -0.1% | 26,700 |
| 2024/10/11 | 1,752 | 1,755 | 1,724 | 1,727 | -15 | -0.9% | 30,600 |
| 2024/10/10 | 1,784 | 1,784 | 1,742 | 1,742 | -23 | -1.3% | 18,500 |
| 2024/10/09 | 1,776 | 1,784 | 1,759 | 1,765 | -11 | -0.6% | 18,400 |
| 2024/10/08 | 1,800 | 1,800 | 1,767 | 1,776 | -28 | -1.6% | 26,900 |
| 2024/10/07 | 1,835 | 1,835 | 1,802 | 1,804 | -17 | -0.9% | 28,800 |
| 2024/10/04 | 1,829 | 1,832 | 1,813 | 1,821 | +1 | +0.1% | 20,600 |
| 2024/10/03 | 1,844 | 1,848 | 1,820 | 1,820 | -4 | -0.2% | 13,700 |
| 2024/10/02 | 1,850 | 1,856 | 1,820 | 1,824 | -26 | -1.4% | 19,900 |
| 2024/10/01 | 1,818 | 1,857 | 1,810 | 1,850 | +40 | +2.2% | 22,600 |
| 2024/09/30 | 1,829 | 1,838 | 1,793 | 1,810 | -41 | -2.2% | 49,100 |
| 2024/09/27 | 1,861 | 1,865 | 1,842 | 1,851 | -9 | -0.5% | 26,400 |
| 2024/09/26 | 1,830 | 1,860 | 1,826 | 1,860 | +37 | +2% | 35,300 |
| 2024/09/25 | 1,848 | 1,848 | 1,818 | 1,823 | -15 | -0.8% | 21,400 |
| 2024/09/24 | 1,849 | 1,855 | 1,822 | 1,838 | +28 | +1.5% | 55,100 |
| 2024/09/20 | 1,825 | 1,825 | 1,786 | 1,810 | +20 | +1.1% | 38,600 |
| 2024/09/19 | 1,789 | 1,797 | 1,765 | 1,790 | +41 | +2.3% | 28,300 |
| 2024/09/18 | 1,739 | 1,760 | 1,729 | 1,749 | +23 | +1.3% | 31,800 |
| 2024/09/17 | 1,696 | 1,726 | 1,696 | 1,726 | +37 | +2.2% | 26,900 |
| 2024/09/13 | 1,682 | 1,707 | 1,682 | 1,689 | -5 | -0.3% | 22,400 |
| 2024/09/12 | 1,731 | 1,735 | 1,681 | 1,694 | +7 | +0.4% | 31,800 |
| 2024/09/11 | 1,725 | 1,733 | 1,682 | 1,687 | -28 | -1.6% | 22,000 |
| 2024/09/10 | 1,747 | 1,747 | 1,714 | 1,715 | -29 | -1.7% | 24,600 |
| 2024/09/09 | 1,683 | 1,746 | 1,680 | 1,744 | -13 | -0.7% | 31,500 |
| 2024/09/06 | 1,818 | 1,818 | 1,744 | 1,757 | -55 | -3% | 34,600 |
| 2024/09/05 | 1,782 | 1,855 | 1,782 | 1,812 | +28 | +1.6% | 42,700 |
| 2024/09/04 | 1,805 | 1,816 | 1,784 | 1,784 | -56 | -3% | 32,600 |
| 2024/09/03 | 1,822 | 1,845 | 1,810 | 1,840 | +18 | +1% | 36,600 |
| 2024/09/02 | 1,826 | 1,836 | 1,807 | 1,822 | +23 | +1.3% | 38,500 |
| 2024/08/30 | 1,778 | 1,799 | 1,770 | 1,799 | +28 | +1.6% | 25,600 |
| 2024/08/29 | 1,784 | 1,792 | 1,763 | 1,771 | -3 | -0.2% | 19,900 |
| 2024/08/28 | 1,788 | 1,788 | 1,750 | 1,774 | -2 | -0.1% | 15,200 |
| 2024/08/27 | 1,769 | 1,795 | 1,757 | 1,776 | +21 | +1.2% | 19,500 |
| 2024/08/26 | 1,719 | 1,773 | 1,701 | 1,755 | +76 | +4.5% | 47,600 |
| 2024/08/23 | 1,680 | 1,690 | 1,665 | 1,679 | +14 | +0.8% | 21,400 |
| 2024/08/22 | 1,681 | 1,681 | 1,650 | 1,665 | -16 | -1% | 19,200 |
| 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 |
201～
250
件表示中 / 4460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 | 181,800円 | +10.1% | +10.1% | 3.80% | 9.77倍 | 0.96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 |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.33倍 | 3.29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 |
| ＦＦＪ | 179,200円 | +9.4% | +10.9% | 2.51% | 17.12倍 | 2.42倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ツカダＧＨＤ | 66,300円 | +11.7% | -11.1% | 1.81% | 4.35倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
