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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,879 | 1,914 | 1,871 | 1,877 | +26 | +1.4% | 182,800 |
| 2022/08/25 | 1,820 | 1,863 | 1,820 | 1,851 | +54 | +3% | 210,000 |
| 2022/08/24 | 1,801 | 1,807 | 1,786 | 1,797 | -34 | -1.9% | 267,000 |
| 2022/08/23 | 1,848 | 1,851 | 1,825 | 1,831 | -39 | -2.1% | 159,200 |
| 2022/08/22 | 1,818 | 1,873 | 1,803 | 1,870 | +2 | +0.1% | 166,100 |
| 2022/08/19 | 1,879 | 1,885 | 1,850 | 1,868 | -6 | -0.3% | 157,200 |
| 2022/08/18 | 1,875 | 1,903 | 1,836 | 1,874 | -37 | -1.9% | 248,500 |
| 2022/08/17 | 1,805 | 1,922 | 1,804 | 1,911 | +126 | +7.1% | 491,800 |
| 2022/08/16 | 1,803 | 1,821 | 1,776 | 1,785 | -15 | -0.8% | 208,500 |
| 2022/08/15 | 1,728 | 1,816 | 1,723 | 1,800 | +95 | +5.6% | 468,800 |
| 2022/08/12 | 1,620 | 1,708 | 1,620 | 1,705 | +125 | +7.9% | 338,200 |
| 2022/08/10 | 1,565 | 1,604 | 1,541 | 1,580 | -140 | -8.1% | 394,200 |
| 2022/08/09 | 1,700 | 1,727 | 1,699 | 1,720 | +30 | +1.8% | 179,500 |
| 2022/08/08 | 1,701 | 1,702 | 1,648 | 1,690 | -36 | -2.1% | 198,900 |
| 2022/08/05 | 1,694 | 1,729 | 1,683 | 1,726 | +55 | +3.3% | 217,700 |
| 2022/08/04 | 1,673 | 1,676 | 1,646 | 1,671 | +29 | +1.8% | 171,600 |
| 2022/08/03 | 1,643 | 1,652 | 1,623 | 1,642 | +31 | +1.9% | 149,500 |
| 2022/08/02 | 1,634 | 1,641 | 1,605 | 1,611 | -41 | -2.5% | 123,900 |
| 2022/08/01 | 1,606 | 1,652 | 1,602 | 1,652 | +72 | +4.6% | 215,700 |
| 2022/07/29 | 1,567 | 1,583 | 1,550 | 1,580 | +28 | +1.8% | 206,900 |
| 2022/07/28 | 1,560 | 1,588 | 1,522 | 1,552 | -3 | -0.2% | 504,100 |
| 2022/07/27 | 1,574 | 1,576 | 1,549 | 1,555 | -5 | -0.3% | 81,400 |
| 2022/07/26 | 1,589 | 1,589 | 1,552 | 1,560 | -28 | -1.8% | 113,700 |
| 2022/07/25 | 1,589 | 1,603 | 1,577 | 1,588 | -7 | -0.4% | 135,000 |
| 2022/07/22 | 1,598 | 1,602 | 1,577 | 1,595 | +19 | +1.2% | 159,400 |
| 2022/07/21 | 1,566 | 1,586 | 1,555 | 1,576 | +21 | +1.4% | 109,400 |
| 2022/07/20 | 1,548 | 1,561 | 1,539 | 1,555 | +47 | +3.1% | 182,400 |
| 2022/07/19 | 1,552 | 1,552 | 1,490 | 1,508 | -52 | -3.3% | 182,000 |
| 2022/07/15 | 1,560 | 1,578 | 1,551 | 1,560 | +17 | +1.1% | 134,700 |
| 2022/07/14 | 1,530 | 1,544 | 1,510 | 1,543 | +9 | +0.6% | 109,900 |
| 2022/07/13 | 1,522 | 1,545 | 1,505 | 1,534 | -4 | -0.3% | 104,500 |
| 2022/07/12 | 1,565 | 1,575 | 1,530 | 1,538 | -42 | -2.7% | 137,700 |
| 2022/07/11 | 1,581 | 1,594 | 1,565 | 1,580 | +19 | +1.2% | 207,300 |
| 2022/07/08 | 1,533 | 1,579 | 1,513 | 1,561 | +41 | +2.7% | 283,900 |
| 2022/07/07 | 1,502 | 1,528 | 1,480 | 1,520 | +23 | +1.5% | 199,300 |
| 2022/07/06 | 1,429 | 1,500 | 1,426 | 1,497 | +61 | +4.2% | 247,700 |
| 2022/07/05 | 1,451 | 1,470 | 1,424 | 1,436 | +10 | +0.7% | 298,400 |
| 2022/07/04 | 1,450 | 1,450 | 1,403 | 1,426 | +21 | +1.5% | 190,700 |
| 2022/07/01 | 1,393 | 1,468 | 1,387 | 1,405 | -7 | -0.5% | 356,300 |
| 2022/06/30 | 1,387 | 1,423 | 1,375 | 1,412 | +1 | +0.1% | 284,900 |
| 2022/06/29 | 1,346 | 1,419 | 1,346 | 1,411 | -5 | -0.4% | 587,200 |
| 2022/06/28 | 1,384 | 1,419 | 1,377 | 1,416 | +2 | +0.1% | 246,300 |
| 2022/06/27 | 1,390 | 1,425 | 1,379 | 1,414 | +33 | +2.4% | 368,000 |
| 2022/06/24 | 1,355 | 1,392 | 1,354 | 1,381 | +32 | +2.4% | 321,300 |
| 2022/06/23 | 1,350 | 1,371 | 1,336 | 1,349 | -1 | -0.1% | 231,400 |
| 2022/06/22 | 1,351 | 1,362 | 1,335 | 1,350 | +29 | +2.2% | 309,200 |
| 2022/06/21 | 1,268 | 1,330 | 1,268 | 1,321 | +64 | +5.1% | 279,200 |
| 2022/06/20 | 1,269 | 1,288 | 1,241 | 1,257 | +2 | +0.2% | 254,800 |
| 2022/06/17 | 1,234 | 1,285 | 1,234 | 1,255 | -33 | -2.6% | 553,800 |
| 2022/06/16 | 1,330 | 1,347 | 1,282 | 1,288 | -12 | -0.9% | 390,100 |
551～
600
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
