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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 1,652 | 1,704 | 1,652 | 1,700 | +43 | +2.6% | 59,400 |
| 2024/01/12 | 1,660 | 1,683 | 1,649 | 1,657 | -16 | -1% | 64,100 |
| 2024/01/11 | 1,664 | 1,678 | 1,657 | 1,673 | +16 | +1% | 53,000 |
| 2024/01/10 | 1,658 | 1,660 | 1,640 | 1,657 | -1 | -0.1% | 48,000 |
| 2024/01/09 | 1,649 | 1,667 | 1,648 | 1,658 | +19 | +1.2% | 37,800 |
| 2024/01/05 | 1,649 | 1,662 | 1,635 | 1,639 | -10 | -0.6% | 50,000 |
| 2024/01/04 | 1,637 | 1,649 | 1,622 | 1,649 | +29 | +1.8% | 39,100 |
| 2023/12/29 | 1,611 | 1,621 | 1,610 | 1,620 | -3 | -0.2% | 25,600 |
| 2023/12/28 | 1,604 | 1,623 | 1,601 | 1,623 | +19 | +1.2% | 25,400 |
| 2023/12/27 | 1,579 | 1,609 | 1,572 | 1,604 | +27 | +1.7% | 54,100 |
| 2023/12/26 | 1,581 | 1,585 | 1,567 | 1,577 | +3 | +0.2% | 22,200 |
| 2023/12/25 | 1,590 | 1,595 | 1,567 | 1,574 | -1 | -0.1% | 33,400 |
| 2023/12/22 | 1,561 | 1,575 | 1,560 | 1,575 | +14 | +0.9% | 21,400 |
| 2023/12/21 | 1,573 | 1,575 | 1,561 | 1,561 | -10 | -0.6% | 35,100 |
| 2023/12/20 | 1,579 | 1,583 | 1,571 | 1,571 | +1 | +0.1% | 38,800 |
| 2023/12/19 | 1,559 | 1,570 | 1,550 | 1,570 | +15 | +1% | 17,700 |
| 2023/12/18 | 1,559 | 1,559 | 1,530 | 1,555 | -7 | -0.4% | 28,400 |
| 2023/12/15 | 1,548 | 1,562 | 1,545 | 1,562 | +16 | +1% | 31,000 |
| 2023/12/14 | 1,578 | 1,578 | 1,543 | 1,546 | -28 | -1.8% | 26,000 |
| 2023/12/13 | 1,568 | 1,580 | 1,567 | 1,574 | +14 | +0.9% | 20,600 |
| 2023/12/12 | 1,589 | 1,589 | 1,559 | 1,560 | -24 | -1.5% | 25,000 |
| 2023/12/11 | 1,561 | 1,585 | 1,561 | 1,584 | +28 | +1.8% | 26,100 |
| 2023/12/08 | 1,590 | 1,595 | 1,553 | 1,556 | -40 | -2.5% | 46,900 |
| 2023/12/07 | 1,608 | 1,609 | 1,596 | 1,596 | -26 | -1.6% | 30,300 |
| 2023/12/06 | 1,600 | 1,622 | 1,600 | 1,622 | +17 | +1.1% | 46,500 |
| 2023/12/05 | 1,617 | 1,625 | 1,603 | 1,605 | -12 | -0.7% | 28,100 |
| 2023/12/04 | 1,608 | 1,620 | 1,594 | 1,617 | +9 | +0.6% | 33,200 |
| 2023/12/01 | 1,607 | 1,625 | 1,601 | 1,608 | +3 | +0.2% | 43,100 |
| 2023/11/30 | 1,592 | 1,607 | 1,569 | 1,605 | +12 | +0.8% | 66,500 |
| 2023/11/29 | 1,625 | 1,630 | 1,593 | 1,593 | -43 | -2.6% | 383,100 |
| 2023/11/28 | 1,659 | 1,676 | 1,635 | 1,636 | -23 | -1.4% | 300,500 |
| 2023/11/27 | 1,668 | 1,680 | 1,650 | 1,659 | ±0 | ±0% | 119,200 |
| 2023/11/24 | 1,638 | 1,661 | 1,634 | 1,659 | +30 | +1.8% | 74,100 |
| 2023/11/22 | 1,629 | 1,638 | 1,624 | 1,629 | ±0 | ±0% | 35,700 |
| 2023/11/21 | 1,626 | 1,639 | 1,624 | 1,629 | +12 | +0.7% | 71,000 |
| 2023/11/20 | 1,625 | 1,634 | 1,617 | 1,617 | -11 | -0.7% | 56,900 |
| 2023/11/17 | 1,618 | 1,628 | 1,609 | 1,628 | +21 | +1.3% | 66,300 |
| 2023/11/16 | 1,621 | 1,626 | 1,602 | 1,607 | -16 | -1% | 34,500 |
| 2023/11/15 | 1,621 | 1,626 | 1,615 | 1,623 | +7 | +0.4% | 47,200 |
| 2023/11/14 | 1,608 | 1,617 | 1,607 | 1,616 | +20 | +1.3% | 35,900 |
| 2023/11/13 | 1,616 | 1,616 | 1,594 | 1,596 | ±0 | ±0% | 41,500 |
| 2023/11/10 | 1,582 | 1,602 | 1,574 | 1,596 | +14 | +0.9% | 47,800 |
| 2023/11/09 | 1,587 | 1,592 | 1,573 | 1,582 | +8 | +0.5% | 57,400 |
| 2023/11/08 | 1,611 | 1,611 | 1,570 | 1,574 | -18 | -1.1% | 75,300 |
| 2023/11/07 | 1,625 | 1,631 | 1,591 | 1,592 | -34 | -2.1% | 174,000 |
| 2023/11/06 | 1,630 | 1,633 | 1,619 | 1,626 | +14 | +0.9% | 80,700 |
| 2023/11/02 | 1,628 | 1,629 | 1,607 | 1,612 | -13 | -0.8% | 46,200 |
| 2023/11/01 | 1,620 | 1,629 | 1,609 | 1,625 | +17 | +1.1% | 41,700 |
| 2023/10/31 | 1,583 | 1,608 | 1,572 | 1,608 | +30 | +1.9% | 38,100 |
| 2023/10/30 | 1,598 | 1,600 | 1,570 | 1,578 | -12 | -0.8% | 54,900 |
301～
350
件表示中 / 4367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 | 146,200円 | +3.5% | +7.7% | 4.45% | 6.86倍 | 0.76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 |
| キャリアリンク | 189,200円 | -7.9% | -21.3% | 6.34% | 12.83倍 | 1.64倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| 燦ＨＤ | 103,200円 | +40.0% | +0.8% | 2.33% | 4.54倍 | 0.63倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ツカダＧＨＤ | 48,000円 | +11.7% | +1.9% | 2.50% | 4.33倍 | 0.71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 |
| ＭＳＯＬ | 138,400円 | +1.4% | - | 2.31% | 10.84倍 | 4.10倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
