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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,837 | 1,848 | 1,812 | 1,813 | -17 | -0.9% | 39,600 |
| 2024/04/11 | 1,830 | 1,842 | 1,820 | 1,830 | +3 | +0.2% | 26,900 |
| 2024/04/10 | 1,846 | 1,846 | 1,815 | 1,827 | -33 | -1.8% | 32,400 |
| 2024/04/09 | 1,813 | 1,865 | 1,813 | 1,860 | +72 | +4% | 66,300 |
| 2024/04/08 | 1,750 | 1,791 | 1,750 | 1,788 | +42 | +2.4% | 27,000 |
| 2024/04/05 | 1,766 | 1,770 | 1,720 | 1,746 | -33 | -1.9% | 45,300 |
| 2024/04/04 | 1,796 | 1,804 | 1,772 | 1,779 | -16 | -0.9% | 33,300 |
| 2024/04/03 | 1,774 | 1,802 | 1,774 | 1,795 | +4 | +0.2% | 32,800 |
| 2024/04/02 | 1,810 | 1,818 | 1,768 | 1,791 | -27 | -1.5% | 59,000 |
| 2024/04/01 | 1,820 | 1,833 | 1,792 | 1,818 | +14 | +0.8% | 58,200 |
| 2024/03/29 | 1,777 | 1,808 | 1,765 | 1,804 | +41 | +2.3% | 38,400 |
| 2024/03/28 | 1,750 | 1,768 | 1,750 | 1,763 | +13 | +0.7% | 23,200 |
| 2024/03/27 | 1,742 | 1,752 | 1,739 | 1,750 | +18 | +1% | 25,600 |
| 2024/03/26 | 1,725 | 1,735 | 1,720 | 1,732 | +7 | +0.4% | 17,800 |
| 2024/03/25 | 1,726 | 1,752 | 1,716 | 1,725 | +10 | +0.6% | 30,400 |
| 2024/03/22 | 1,726 | 1,731 | 1,703 | 1,715 | -8 | -0.5% | 32,600 |
| 2024/03/21 | 1,725 | 1,734 | 1,717 | 1,723 | +8 | +0.5% | 32,300 |
| 2024/03/19 | 1,694 | 1,715 | 1,693 | 1,715 | +20 | +1.2% | 22,600 |
| 2024/03/18 | 1,678 | 1,695 | 1,676 | 1,695 | +19 | +1.1% | 18,700 |
| 2024/03/15 | 1,676 | 1,686 | 1,673 | 1,676 | -10 | -0.6% | 13,000 |
| 2024/03/14 | 1,675 | 1,686 | 1,666 | 1,686 | +11 | +0.7% | 11,400 |
| 2024/03/13 | 1,695 | 1,703 | 1,667 | 1,675 | -11 | -0.7% | 15,700 |
| 2024/03/12 | 1,675 | 1,686 | 1,656 | 1,686 | +12 | +0.7% | 13,100 |
| 2024/03/11 | 1,706 | 1,706 | 1,660 | 1,674 | -45 | -2.6% | 38,500 |
| 2024/03/08 | 1,683 | 1,719 | 1,681 | 1,719 | +29 | +1.7% | 32,400 |
| 2024/03/07 | 1,692 | 1,697 | 1,683 | 1,690 | +14 | +0.8% | 20,500 |
| 2024/03/06 | 1,672 | 1,686 | 1,663 | 1,676 | +4 | +0.2% | 17,100 |
| 2024/03/05 | 1,667 | 1,679 | 1,659 | 1,672 | +6 | +0.4% | 16,100 |
| 2024/03/04 | 1,676 | 1,690 | 1,666 | 1,666 | -8 | -0.5% | 23,000 |
| 2024/03/01 | 1,713 | 1,713 | 1,674 | 1,674 | -39 | -2.3% | 19,900 |
| 2024/02/29 | 1,706 | 1,728 | 1,706 | 1,713 | +7 | +0.4% | 14,000 |
| 2024/02/28 | 1,691 | 1,731 | 1,691 | 1,706 | +10 | +0.6% | 37,300 |
| 2024/02/27 | 1,682 | 1,698 | 1,682 | 1,696 | +13 | +0.8% | 16,900 |
| 2024/02/26 | 1,695 | 1,698 | 1,683 | 1,683 | +1 | +0.1% | 15,900 |
| 2024/02/22 | 1,695 | 1,695 | 1,679 | 1,682 | -4 | -0.2% | 14,100 |
| 2024/02/21 | 1,689 | 1,692 | 1,679 | 1,686 | +4 | +0.2% | 17,100 |
| 2024/02/20 | 1,687 | 1,692 | 1,679 | 1,682 | +2 | +0.1% | 16,700 |
| 2024/02/19 | 1,659 | 1,680 | 1,659 | 1,680 | +21 | +1.3% | 16,700 |
| 2024/02/16 | 1,663 | 1,671 | 1,646 | 1,659 | +16 | +1% | 21,200 |
| 2024/02/15 | 1,677 | 1,677 | 1,641 | 1,643 | -18 | -1.1% | 23,200 |
| 2024/02/14 | 1,686 | 1,686 | 1,658 | 1,661 | -25 | -1.5% | 26,200 |
| 2024/02/13 | 1,666 | 1,700 | 1,663 | 1,686 | +23 | +1.4% | 38,700 |
| 2024/02/09 | 1,676 | 1,692 | 1,663 | 1,663 | -24 | -1.4% | 17,000 |
| 2024/02/08 | 1,666 | 1,689 | 1,658 | 1,687 | +14 | +0.8% | 34,800 |
| 2024/02/07 | 1,673 | 1,682 | 1,668 | 1,673 | -2 | -0.1% | 21,700 |
| 2024/02/06 | 1,698 | 1,700 | 1,675 | 1,675 | -23 | -1.4% | 20,200 |
| 2024/02/05 | 1,692 | 1,707 | 1,688 | 1,698 | +8 | +0.5% | 26,200 |
| 2024/02/02 | 1,701 | 1,701 | 1,673 | 1,690 | -18 | -1.1% | 30,200 |
| 2024/02/01 | 1,730 | 1,730 | 1,708 | 1,708 | -27 | -1.6% | 23,400 |
| 2024/01/31 | 1,733 | 1,744 | 1,717 | 1,735 | -12 | -0.7% | 38,800 |
301～
350
件表示中 / 4428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 | 148,000円 | +14.2% | -2.1% | 4.39% | 7.62倍 | 0.87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 |
| エスプール | 34,200円 | +5.0% | +9.1% | 2.92% | 14.00倍 | 2.72倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 令和ＡＨ | 71,100円 | +12.8% | +10.2% | 3.52% | 24.27倍 | 8.74倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| エフ・コード | 211,800円 | +94.9% | +53.8% | 0.00% | 20.11倍 | 3.84倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ライズ | 106,000円 | +24.2% | +18.8% | 1.32% | 15.67倍 | 4.10倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
市場注目の銘柄
チャート関連のコラム
