ジャパンエレベーターサービス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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,800 | 1,826 | 1,785 | 1,819 | +18 | +1% | 114,600 |
| 2023/01/24 | 1,770 | 1,819 | 1,765 | 1,801 | +52 | +3% | 205,200 |
| 2023/01/23 | 1,765 | 1,770 | 1,688 | 1,749 | +7 | +0.4% | 340,600 |
| 2023/01/20 | 1,775 | 1,790 | 1,737 | 1,742 | +111 | +6.8% | 762,700 |
| 2023/01/19 | 1,606 | 1,635 | 1,596 | 1,631 | +1 | +0.1% | 87,800 |
| 2023/01/18 | 1,599 | 1,646 | 1,593 | 1,630 | +55 | +3.5% | 151,300 |
| 2023/01/17 | 1,547 | 1,594 | 1,545 | 1,575 | +37 | +2.4% | 121,100 |
| 2023/01/16 | 1,551 | 1,570 | 1,531 | 1,538 | -20 | -1.3% | 202,500 |
| 2023/01/13 | 1,621 | 1,636 | 1,556 | 1,558 | -83 | -5.1% | 251,800 |
| 2023/01/12 | 1,638 | 1,649 | 1,629 | 1,641 | +28 | +1.7% | 127,100 |
| 2023/01/11 | 1,616 | 1,633 | 1,608 | 1,613 | +10 | +0.6% | 160,600 |
| 2023/01/10 | 1,630 | 1,640 | 1,594 | 1,603 | -16 | -1% | 122,000 |
| 2023/01/06 | 1,625 | 1,629 | 1,608 | 1,619 | -5 | -0.3% | 116,500 |
| 2023/01/05 | 1,597 | 1,631 | 1,585 | 1,624 | -7 | -0.4% | 274,200 |
| 2023/01/04 | 1,650 | 1,650 | 1,631 | 1,631 | -23 | -1.4% | 167,100 |
| 2022/12/30 | 1,650 | 1,674 | 1,645 | 1,654 | +11 | +0.7% | 131,600 |
| 2022/12/29 | 1,629 | 1,645 | 1,625 | 1,643 | +9 | +0.6% | 117,500 |
| 2022/12/28 | 1,618 | 1,637 | 1,610 | 1,634 | +11 | +0.7% | 129,900 |
| 2022/12/27 | 1,626 | 1,644 | 1,620 | 1,623 | +19 | +1.2% | 88,000 |
| 2022/12/26 | 1,586 | 1,604 | 1,582 | 1,604 | +22 | +1.4% | 82,200 |
| 2022/12/23 | 1,608 | 1,609 | 1,582 | 1,582 | -37 | -2.3% | 115,300 |
| 2022/12/22 | 1,588 | 1,636 | 1,576 | 1,619 | +46 | +2.9% | 171,300 |
| 2022/12/21 | 1,579 | 1,596 | 1,564 | 1,573 | -21 | -1.3% | 202,100 |
| 2022/12/20 | 1,619 | 1,639 | 1,574 | 1,594 | -24 | -1.5% | 204,200 |
| 2022/12/19 | 1,610 | 1,624 | 1,592 | 1,618 | -7 | -0.4% | 183,900 |
| 2022/12/16 | 1,680 | 1,688 | 1,625 | 1,625 | -85 | -5% | 259,500 |
| 2022/12/15 | 1,731 | 1,731 | 1,705 | 1,710 | -23 | -1.3% | 181,900 |
| 2022/12/14 | 1,735 | 1,759 | 1,731 | 1,733 | +20 | +1.2% | 159,200 |
| 2022/12/13 | 1,696 | 1,723 | 1,691 | 1,713 | +17 | +1% | 176,800 |
| 2022/12/12 | 1,663 | 1,697 | 1,658 | 1,696 | +4 | +0.2% | 240,000 |
| 2022/12/09 | 1,686 | 1,712 | 1,669 | 1,692 | +21 | +1.3% | 165,000 |
| 2022/12/08 | 1,700 | 1,700 | 1,648 | 1,671 | -13 | -0.8% | 115,700 |
| 2022/12/07 | 1,660 | 1,688 | 1,653 | 1,684 | +13 | +0.8% | 178,100 |
| 2022/12/06 | 1,723 | 1,723 | 1,667 | 1,671 | -77 | -4.4% | 282,600 |
| 2022/12/05 | 1,753 | 1,768 | 1,740 | 1,748 | -5 | -0.3% | 160,400 |
| 2022/12/02 | 1,790 | 1,790 | 1,743 | 1,753 | -63 | -3.5% | 264,900 |
| 2022/12/01 | 1,778 | 1,831 | 1,760 | 1,816 | +74 | +4.2% | 265,700 |
| 2022/11/30 | 1,750 | 1,757 | 1,710 | 1,742 | -27 | -1.5% | 265,500 |
| 2022/11/29 | 1,737 | 1,776 | 1,718 | 1,769 | +32 | +1.8% | 203,000 |
| 2022/11/28 | 1,726 | 1,744 | 1,710 | 1,737 | +24 | +1.4% | 114,300 |
| 2022/11/25 | 1,743 | 1,751 | 1,708 | 1,713 | -21 | -1.2% | 181,100 |
| 2022/11/24 | 1,725 | 1,734 | 1,691 | 1,734 | +33 | +1.9% | 314,400 |
| 2022/11/22 | 1,699 | 1,704 | 1,674 | 1,701 | +24 | +1.4% | 263,400 |
| 2022/11/21 | 1,659 | 1,677 | 1,653 | 1,677 | +19 | +1.1% | 132,700 |
| 2022/11/18 | 1,717 | 1,718 | 1,658 | 1,658 | -42 | -2.5% | 166,900 |
| 2022/11/17 | 1,697 | 1,702 | 1,684 | 1,700 | -5 | -0.3% | 119,200 |
| 2022/11/16 | 1,701 | 1,713 | 1,694 | 1,705 | +5 | +0.3% | 190,200 |
| 2022/11/15 | 1,700 | 1,702 | 1,681 | 1,700 | -6 | -0.4% | 206,100 |
| 2022/11/14 | 1,689 | 1,741 | 1,664 | 1,706 | -8 | -0.5% | 294,900 |
| 2022/11/11 | 1,738 | 1,740 | 1,672 | 1,714 | +56 | +3.4% | 391,800 |
451～
500
件表示中 / 1879件
類似銘柄と比較する
現在ご覧いただいている「ＪＥＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＥＳＨＤ | 274,300円 | +11.3% | +16.8% | 1.09% | 47.90倍 | 14.50倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| ラウンドワン | 100,400円 | +7.6% | +3.1% | 1.59% | 15.95倍 | 3.61倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| リログループ | 173,400円 | +5.6% | - | 2.42% | 7.87倍 | 4.46倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| メイテックＧＨＤ | 282,600円 | +5.0% | +3.6% | 6.55% | 18.34倍 | 4.56倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| イオンディライ | 439,000円 | +4.7% | +3.3% | 1.98% | 20.24倍 | 1.98倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。中国、ＡＳＥＡＮ進出 |
市場注目の銘柄
チャート関連のコラム
