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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 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 |
351～
400
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 | 148,800円 | +14.2% | -2.1% | 4.37% | 7.66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 | 34,700円 | +5.0% | +9.1% | 2.88% | 14.20倍 | 2.76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 | 70,900円 | +12.8% | +10.2% | 3.53% | 24.20倍 | 8.72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 | 218,700円 | +94.9% | +53.8% | 0.00% | 20.77倍 | 3.97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 | 107,600円 | +24.2% | +18.8% | 1.30% | 15.91倍 | 4.16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
