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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 2022/01/17 | 1,808 | 1,825 | 1,767 | 1,777 | -68 | -3.7% | 294,700 |
| 2022/01/14 | 1,821 | 1,878 | 1,820 | 1,845 | -28 | -1.5% | 247,100 |
| 2022/01/13 | 1,953 | 1,953 | 1,872 | 1,873 | -84 | -4.3% | 225,200 |
| 2022/01/12 | 1,926 | 1,972 | 1,926 | 1,957 | +22 | +1.1% | 144,800 |
| 2022/01/11 | 1,928 | 1,949 | 1,910 | 1,935 | -21 | -1.1% | 212,200 |
| 2022/01/07 | 2,018 | 2,042 | 1,938 | 1,956 | -56 | -2.8% | 306,800 |
| 2022/01/06 | 2,002 | 2,045 | 1,981 | 2,012 | -54 | -2.6% | 228,200 |
| 2022/01/05 | 2,119 | 2,125 | 2,052 | 2,066 | -67 | -3.1% | 244,500 |
| 2022/01/04 | 2,169 | 2,184 | 2,105 | 2,133 | -15 | -0.7% | 139,600 |
| 2021/12/30 | 2,164 | 2,185 | 2,135 | 2,148 | -12 | -0.6% | 150,000 |
| 2021/12/29 | 2,166 | 2,168 | 2,066 | 2,160 | +44 | +2.1% | 214,000 |
| 2021/12/28 | 2,070 | 2,131 | 2,070 | 2,116 | +67 | +3.3% | 225,300 |
| 2021/12/27 | 2,022 | 2,057 | 2,015 | 2,049 | +37 | +1.8% | 214,300 |
| 2021/12/24 | 2,055 | 2,055 | 2,010 | 2,012 | -21 | -1% | 189,400 |
| 2021/12/23 | 2,012 | 2,037 | 1,990 | 2,033 | +43 | +2.2% | 166,200 |
| 2021/12/22 | 1,992 | 2,030 | 1,984 | 1,990 | -25 | -1.2% | 187,000 |
| 2021/12/21 | 1,934 | 2,019 | 1,926 | 2,015 | +113 | +5.9% | 308,900 |
| 2021/12/20 | 1,982 | 1,990 | 1,892 | 1,902 | -94 | -4.7% | 337,700 |
| 2021/12/17 | 2,165 | 2,171 | 1,982 | 1,996 | -208 | -9.4% | 757,400 |
| 2021/12/16 | 2,320 | 2,324 | 2,196 | 2,204 | -81 | -3.5% | 302,100 |
| 2021/12/15 | 2,245 | 2,290 | 2,245 | 2,285 | +29 | +1.3% | 149,900 |
| 2021/12/14 | 2,290 | 2,315 | 2,252 | 2,256 | -29 | -1.3% | 125,800 |
851～
900
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
