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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 1,894 | 1,912 | 1,880 | 1,905 | -7 | -0.4% | 206,100 |
| 2022/10/06 | 1,915 | 1,929 | 1,893 | 1,912 | -12 | -0.6% | 215,200 |
| 2022/10/05 | 1,970 | 1,979 | 1,899 | 1,924 | -40 | -2% | 246,300 |
| 2022/10/04 | 1,910 | 1,964 | 1,897 | 1,964 | +108 | +5.8% | 276,900 |
| 2022/10/03 | 1,875 | 1,879 | 1,811 | 1,856 | -39 | -2.1% | 194,500 |
| 2022/09/30 | 1,879 | 1,913 | 1,855 | 1,895 | -14 | -0.7% | 232,800 |
| 2022/09/29 | 1,884 | 1,927 | 1,863 | 1,909 | +70 | +3.8% | 199,000 |
| 2022/09/28 | 1,801 | 1,843 | 1,800 | 1,839 | +21 | +1.2% | 156,500 |
| 2022/09/27 | 1,829 | 1,853 | 1,812 | 1,818 | +3 | +0.2% | 176,700 |
| 2022/09/26 | 1,813 | 1,828 | 1,788 | 1,815 | -50 | -2.7% | 212,000 |
| 2022/09/22 | 1,855 | 1,887 | 1,816 | 1,865 | -16 | -0.9% | 170,500 |
| 2022/09/21 | 1,937 | 1,937 | 1,876 | 1,881 | -61 | -3.1% | 173,000 |
| 2022/09/20 | 1,942 | 1,949 | 1,910 | 1,942 | +40 | +2.1% | 187,400 |
| 2022/09/16 | 1,914 | 1,929 | 1,898 | 1,902 | -41 | -2.1% | 165,300 |
| 2022/09/15 | 1,948 | 1,984 | 1,941 | 1,943 | +5 | +0.3% | 146,200 |
| 2022/09/14 | 1,900 | 1,952 | 1,893 | 1,938 | -42 | -2.1% | 204,500 |
| 2022/09/13 | 1,971 | 1,993 | 1,969 | 1,980 | +9 | +0.5% | 134,200 |
| 2022/09/12 | 1,972 | 1,975 | 1,952 | 1,971 | +46 | +2.4% | 170,800 |
| 2022/09/09 | 1,898 | 1,937 | 1,894 | 1,925 | +46 | +2.4% | 238,600 |
| 2022/09/08 | 1,855 | 1,881 | 1,855 | 1,879 | +49 | +2.7% | 193,900 |
| 2022/09/07 | 1,821 | 1,852 | 1,821 | 1,830 | +5 | +0.3% | 219,500 |
| 2022/09/06 | 1,842 | 1,854 | 1,811 | 1,825 | -6 | -0.3% | 130,400 |
| 2022/09/05 | 1,785 | 1,844 | 1,775 | 1,831 | +9 | +0.5% | 165,500 |
| 2022/09/02 | 1,853 | 1,860 | 1,816 | 1,822 | -26 | -1.4% | 164,400 |
| 2022/09/01 | 1,849 | 1,874 | 1,844 | 1,848 | -31 | -1.6% | 160,200 |
| 2022/08/31 | 1,893 | 1,914 | 1,867 | 1,879 | +2 | +0.1% | 174,600 |
| 2022/08/30 | 1,848 | 1,889 | 1,828 | 1,877 | +62 | +3.4% | 180,500 |
| 2022/08/29 | 1,798 | 1,830 | 1,798 | 1,815 | -62 | -3.3% | 204,100 |
| 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 |
701～
750
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% | 21.54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% | 82.11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 | 3.08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
