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 |
|---|---|---|---|---|---|---|---|
| 2007/08/06 | 1,145 | 1,145 | 1,135 | 1,135 | -15 | -1.3% | 1,200 |
| 2007/08/03 | 1,150.5 | 1,152.5 | 1,137.5 | 1,150 | +20 | +1.8% | 1,000 |
| 2007/08/02 | 1,130 | 1,130 | 1,130 | 1,130 | +4.5 | +0.4% | 200 |
| 2007/08/01 | 1,125 | 1,126.5 | 1,125 | 1,125.5 | -15 | -1.3% | 2,400 |
| 2007/07/31 | 1,140 | 1,140.5 | 1,110.5 | 1,140.5 | -19.5 | -1.7% | 1,600 |
| 2007/07/30 | 1,100 | 1,160 | 1,055 | 1,160 | +70 | +6.4% | 1,000 |
| 2007/07/27 | 1,030 | 1,090 | 1,030 | 1,090 | +15 | +1.4% | 400 |
| 2007/07/26 | 1,101 | 1,101 | 1,075 | 1,075 | -65 | -5.7% | 2,400 |
| 2007/07/25 | 1,160 | 1,160 | 1,125 | 1,140 | -20 | -1.7% | 1,400 |
| 2007/07/24 | 1,130 | 1,160 | 1,130 | 1,160 | -30 | -2.5% | 800 |
| 2007/07/23 | 1,248.5 | 1,248.5 | 1,190 | 1,190 | -60 | -4.8% | 400 |
| 2007/07/20 | 1,135 | 1,250 | 1,135 | 1,250 | +115 | +10.1% | 5,600 |
| 2007/07/19 | 1,150 | 1,150 | 1,135 | 1,135 | -27.5 | -2.4% | 600 |
| 2007/07/18 | 1,126 | 1,162.5 | 1,126 | 1,162.5 | +37 | +3.3% | 800 |
| 2007/07/17 | 1,125.5 | 1,125.5 | 1,125.5 | 1,125.5 | -15 | -1.3% | 200 |
| 2007/07/13 | 1,106.5 | 1,185.5 | 1,106.5 | 1,140.5 | +25 | +2.2% | 1,000 |
| 2007/07/12 | 1,126.5 | 1,127.5 | 1,115.5 | 1,115.5 | -41 | -3.5% | 1,000 |
| 2007/07/11 | 1,198 | 1,200 | 1,156.5 | 1,156.5 | -23 | -1.9% | 1,200 |
| 2007/07/10 | 1,192.5 | 1,224.5 | 1,179.5 | 1,179.5 | +47 | +4.2% | 1,200 |
| 2007/07/09 | 1,120.5 | 1,132.5 | 1,120.5 | 1,132.5 | +30.5 | +2.8% | 400 |
| 2007/07/06 | 1,101.5 | 1,102 | 1,101.5 | 1,102 | - | - | 400 |
| 2007/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/04 | 1,160.5 | 1,160.5 | 1,111 | 1,111 | -79 | -6.6% | 1,200 |
| 2007/07/03 | 1,190 | 1,190 | 1,190 | 1,190 | +1 | +0.1% | 400 |
| 2007/07/02 | 1,200 | 1,200 | 1,189 | 1,189 | -11 | -0.9% | 600 |
| 2007/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2007/06/28 | 1,160.5 | 1,224.5 | 1,160.5 | 1,200 | +10 | +0.8% | 800 |
| 2007/06/27 | 1,160.5 | 1,190 | 1,160.5 | 1,190 | -10 | -0.8% | 600 |
| 2007/06/26 | 1,170 | 1,200 | 1,170 | 1,200 | +35 | +3% | 600 |
| 2007/06/25 | 1,215 | 1,215 | 1,165 | 1,165 | -49.5 | -4.1% | 1,600 |
| 2007/06/22 | 1,275.5 | 1,275.5 | 1,214.5 | 1,214.5 | -1 | -0.1% | 600 |
| 2007/06/21 | 1,317.5 | 1,365 | 1,200.5 | 1,215.5 | -9.5 | -0.8% | 5,000 |
| 2007/06/20 | 1,076 | 1,225 | 1,076 | 1,225 | +150 | +14% | 2,800 |
| 2007/06/19 | 1,155 | 1,155 | 1,075 | 1,075 | -65 | -5.7% | 1,000 |
| 2007/06/18 | 1,030 | 1,140 | 1,030 | 1,140 | +65 | +6% | 1,200 |
| 2007/06/15 | 1,125 | 1,125 | 1,075 | 1,075 | -70 | -6.1% | 1,200 |
| 2007/06/14 | 1,152.5 | 1,300 | 1,145 | 1,145 | +23.5 | +2.1% | 7,000 |
| 2007/06/13 | 1,002.5 | 1,145 | 1,000 | 1,121.5 | +119.5 | +11.9% | 3,400 |
| 2007/06/12 | 1,049.5 | 1,049.5 | 1,001 | 1,002 | -98 | -8.9% | 4,200 |
| 2007/06/11 | 1,150 | 1,165 | 1,100 | 1,100 | -125 | -10.2% | 2,200 |
| 2007/06/08 | 1,224.5 | 1,225 | 1,224.5 | 1,225 | -20 | -1.6% | 600 |
| 2007/06/07 | 1,250 | 1,250 | 1,205 | 1,245 | -22.5 | -1.8% | 3,200 |
| 2007/06/06 | 1,275 | 1,275 | 1,267.5 | 1,267.5 | -7.5 | -0.6% | 1,800 |
| 2007/06/05 | 1,275.5 | 1,300 | 1,275 | 1,275 | ±0 | ±0% | 3,600 |
| 2007/06/04 | 1,364.5 | 1,365 | 1,274.5 | 1,275 | -149.5 | -10.5% | 5,600 |
| 2007/06/01 | 1,517.5 | 1,517.5 | 1,424.5 | 1,424.5 | - | - | 5,400 |
4351～
4396
件表示中 / 4396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 | 158,600円 | +14.2% | -2.1% | 4.10% | 8.16倍 | 0.83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 | 206,300円 | +5.3% | +0.1% | 5.82% | 13.26倍 | 1.66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 |
| 学 情 | 167,100円 | +14.6% | +4.8% | 4.01% | 9.74倍 | 1.55倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ライズ | 103,100円 | +24.2% | +18.8% | 1.36% | 15.19倍 | 3.97倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| エフ・コード | 207,700円 | +94.9% | +53.8% | 0.00% | 19.78倍 | 3.78倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
