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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 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 |
| 2022/11/10 | 1,700 | 1,700 | 1,658 | 1,658 | -55 | -3.2% | 173,600 |
| 2022/11/09 | 1,703 | 1,718 | 1,699 | 1,713 | +6 | +0.4% | 176,000 |
| 2022/11/08 | 1,693 | 1,721 | 1,693 | 1,707 | +27 | +1.6% | 150,300 |
| 2022/11/07 | 1,651 | 1,683 | 1,645 | 1,680 | +5 | +0.3% | 155,900 |
| 2022/11/04 | 1,703 | 1,711 | 1,674 | 1,675 | -61 | -3.5% | 162,500 |
| 2022/11/02 | 1,731 | 1,743 | 1,724 | 1,736 | -15 | -0.9% | 166,000 |
| 2022/11/01 | 1,760 | 1,760 | 1,739 | 1,751 | -7 | -0.4% | 86,200 |
| 2022/10/31 | 1,792 | 1,801 | 1,734 | 1,758 | -8 | -0.5% | 199,300 |
| 2022/10/28 | 1,728 | 1,782 | 1,725 | 1,766 | +17 | +1% | 715,000 |
| 2022/10/27 | 1,746 | 1,757 | 1,733 | 1,749 | +5 | +0.3% | 206,200 |
| 2022/10/26 | 1,777 | 1,779 | 1,743 | 1,744 | -1 | -0.1% | 167,400 |
| 2022/10/25 | 1,745 | 1,763 | 1,743 | 1,745 | +13 | +0.8% | 154,800 |
| 2022/10/24 | 1,789 | 1,792 | 1,727 | 1,732 | -17 | -1% | 130,700 |
| 2022/10/21 | 1,755 | 1,778 | 1,721 | 1,749 | +8 | +0.5% | 162,200 |
| 2022/10/20 | 1,767 | 1,768 | 1,723 | 1,741 | -57 | -3.2% | 289,400 |
| 2022/10/19 | 1,769 | 1,805 | 1,761 | 1,798 | +11 | +0.6% | 262,300 |
| 2022/10/18 | 1,788 | 1,808 | 1,775 | 1,787 | +48 | +2.8% | 326,600 |
| 2022/10/17 | 1,805 | 1,811 | 1,732 | 1,739 | -113 | -6.1% | 310,300 |
| 2022/10/14 | 1,912 | 1,912 | 1,852 | 1,852 | -21 | -1.1% | 215,800 |
| 2022/10/13 | 1,900 | 1,901 | 1,859 | 1,873 | -49 | -2.5% | 279,900 |
| 2022/10/12 | 1,914 | 1,949 | 1,908 | 1,922 | +26 | +1.4% | 236,600 |
| 2022/10/11 | 1,900 | 1,920 | 1,877 | 1,896 | -9 | -0.5% | 224,500 |
651～
700
件表示中 / 2057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 | 385,000円 | +11.4% | +16.0% | 0.88% | 57.15倍 | 17.18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 |
| リゾートトラス | 193,000円 | +3.9% | +2.4% | 1.66% | 21.55倍 | 2.84倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| ＧＭＯインター | 149,700円 | +477.1% | +999.9% | 1.22% | 82.12倍 | 31.15倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| 大栄環境 | 293,800円 | +4.6% | +0.5% | 1.67% | 20.10倍 | 3.07倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＤｅＮＡ | 230,600円 | -8.5% | -21.4% | 1.73% | 17.14倍 | 1.06倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
