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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/30 | 1,764 | 1,764 | 1,746 | 1,747 | -6 | -0.3% | 31,100 |
| 2024/01/29 | 1,733 | 1,755 | 1,733 | 1,753 | +28 | +1.6% | 23,700 |
| 2024/01/26 | 1,737 | 1,747 | 1,720 | 1,725 | -8 | -0.5% | 34,800 |
| 2024/01/25 | 1,712 | 1,737 | 1,712 | 1,733 | +13 | +0.8% | 25,000 |
| 2024/01/24 | 1,723 | 1,729 | 1,710 | 1,720 | -3 | -0.2% | 33,300 |
| 2024/01/23 | 1,722 | 1,747 | 1,722 | 1,723 | +2 | +0.1% | 52,200 |
| 2024/01/22 | 1,698 | 1,721 | 1,692 | 1,721 | +49 | +2.9% | 66,000 |
| 2024/01/19 | 1,683 | 1,683 | 1,664 | 1,672 | +1 | +0.1% | 20,900 |
| 2024/01/18 | 1,656 | 1,679 | 1,656 | 1,671 | +16 | +1% | 35,700 |
| 2024/01/17 | 1,688 | 1,694 | 1,655 | 1,655 | -15 | -0.9% | 44,500 |
| 2024/01/16 | 1,700 | 1,700 | 1,669 | 1,670 | -30 | -1.8% | 29,300 |
| 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 |
351～
400
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
