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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,680 | 1,692 | 1,594 | 1,599 | -110 | -6.4% | 430,800 |
| 2022/03/30 | 1,740 | 1,745 | 1,682 | 1,709 | -12 | -0.7% | 227,600 |
| 2022/03/29 | 1,717 | 1,733 | 1,693 | 1,721 | +34 | +2% | 227,000 |
| 2022/03/28 | 1,694 | 1,698 | 1,672 | 1,687 | -19 | -1.1% | 164,100 |
| 2022/03/25 | 1,709 | 1,720 | 1,684 | 1,706 | +3 | +0.2% | 126,700 |
| 2022/03/24 | 1,690 | 1,703 | 1,668 | 1,703 | +4 | +0.2% | 178,500 |
| 2022/03/23 | 1,675 | 1,719 | 1,663 | 1,699 | +57 | +3.5% | 337,700 |
| 2022/03/22 | 1,672 | 1,673 | 1,629 | 1,642 | -29 | -1.7% | 256,500 |
| 2022/03/18 | 1,655 | 1,682 | 1,644 | 1,671 | +22 | +1.3% | 258,500 |
| 2022/03/17 | 1,642 | 1,678 | 1,613 | 1,649 | +77 | +4.9% | 326,700 |
| 2022/03/16 | 1,587 | 1,608 | 1,553 | 1,572 | +1 | +0.1% | 334,400 |
| 2022/03/15 | 1,533 | 1,578 | 1,509 | 1,571 | +71 | +4.7% | 278,700 |
| 2022/03/14 | 1,508 | 1,534 | 1,499 | 1,500 | -23 | -1.5% | 219,100 |
| 2022/03/11 | 1,480 | 1,534 | 1,457 | 1,523 | -5 | -0.3% | 328,800 |
| 2022/03/10 | 1,519 | 1,540 | 1,501 | 1,528 | +69 | +4.7% | 265,000 |
| 2022/03/09 | 1,511 | 1,511 | 1,440 | 1,459 | -22 | -1.5% | 212,400 |
| 2022/03/08 | 1,450 | 1,530 | 1,429 | 1,481 | -9 | -0.6% | 300,300 |
| 2022/03/07 | 1,490 | 1,505 | 1,447 | 1,490 | -70 | -4.5% | 378,300 |
| 2022/03/04 | 1,668 | 1,681 | 1,529 | 1,560 | -168 | -9.7% | 471,800 |
| 2022/03/03 | 1,706 | 1,755 | 1,690 | 1,728 | +71 | +4.3% | 763,400 |
| 2022/03/02 | 1,599 | 1,678 | 1,571 | 1,657 | +35 | +2.2% | 505,600 |
| 2022/03/01 | 1,522 | 1,638 | 1,492 | 1,622 | +130 | +8.7% | 642,700 |
| 2022/02/28 | 1,458 | 1,507 | 1,424 | 1,492 | +33 | +2.3% | 472,900 |
| 2022/02/25 | 1,471 | 1,492 | 1,448 | 1,459 | +10 | +0.7% | 685,100 |
| 2022/02/24 | 1,455 | 1,480 | 1,436 | 1,449 | -32 | -2.2% | 343,800 |
| 2022/02/22 | 1,456 | 1,530 | 1,451 | 1,481 | -5 | -0.3% | 277,500 |
| 2022/02/21 | 1,461 | 1,487 | 1,447 | 1,486 | -28 | -1.8% | 218,400 |
| 2022/02/18 | 1,488 | 1,524 | 1,481 | 1,514 | -25 | -1.6% | 249,800 |
| 2022/02/17 | 1,530 | 1,549 | 1,511 | 1,539 | +11 | +0.7% | 301,600 |
| 2022/02/16 | 1,621 | 1,630 | 1,512 | 1,528 | -53 | -3.4% | 474,500 |
| 2022/02/15 | 1,574 | 1,610 | 1,564 | 1,581 | +7 | +0.4% | 159,200 |
| 2022/02/14 | 1,601 | 1,618 | 1,549 | 1,574 | -97 | -5.8% | 285,500 |
| 2022/02/10 | 1,707 | 1,735 | 1,660 | 1,671 | +17 | +1% | 356,000 |
| 2022/02/09 | 1,545 | 1,661 | 1,532 | 1,654 | +100 | +6.4% | 439,300 |
| 2022/02/08 | 1,537 | 1,635 | 1,531 | 1,554 | -51 | -3.2% | 545,600 |
| 2022/02/07 | 1,629 | 1,666 | 1,593 | 1,605 | -41 | -2.5% | 275,500 |
| 2022/02/04 | 1,620 | 1,659 | 1,613 | 1,646 | +22 | +1.4% | 219,400 |
| 2022/02/03 | 1,662 | 1,670 | 1,614 | 1,624 | -78 | -4.6% | 210,900 |
| 2022/02/02 | 1,633 | 1,710 | 1,630 | 1,702 | +77 | +4.7% | 268,600 |
| 2022/02/01 | 1,661 | 1,694 | 1,622 | 1,625 | -6 | -0.4% | 250,000 |
| 2022/01/31 | 1,561 | 1,651 | 1,559 | 1,631 | +69 | +4.4% | 191,700 |
| 2022/01/28 | 1,582 | 1,609 | 1,537 | 1,562 | -5 | -0.3% | 327,500 |
| 2022/01/27 | 1,635 | 1,655 | 1,560 | 1,567 | -108 | -6.4% | 453,400 |
| 2022/01/26 | 1,590 | 1,692 | 1,590 | 1,675 | +90 | +5.7% | 547,900 |
| 2022/01/25 | 1,659 | 1,672 | 1,570 | 1,585 | -97 | -5.8% | 354,300 |
| 2022/01/24 | 1,642 | 1,690 | 1,607 | 1,682 | -20 | -1.2% | 301,100 |
| 2022/01/21 | 1,706 | 1,736 | 1,665 | 1,702 | -49 | -2.8% | 262,900 |
| 2022/01/20 | 1,639 | 1,770 | 1,629 | 1,751 | +91 | +5.5% | 584,800 |
| 2022/01/19 | 1,710 | 1,747 | 1,649 | 1,660 | -89 | -5.1% | 262,000 |
| 2022/01/18 | 1,770 | 1,790 | 1,732 | 1,749 | -28 | -1.6% | 263,200 |
651～
700
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
