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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,145 | 4,205 | 4,080 | 4,140 | -40 | -1% | 179,800 |
| 2020/10/22 | 4,240 | 4,295 | 4,145 | 4,180 | -130 | -3% | 158,800 |
| 2020/10/21 | 4,255 | 4,340 | 4,255 | 4,310 | +15 | +0.3% | 113,400 |
| 2020/10/20 | 4,200 | 4,320 | 4,185 | 4,295 | +25 | +0.6% | 94,600 |
| 2020/10/19 | 4,220 | 4,300 | 4,205 | 4,270 | -20 | -0.5% | 168,500 |
| 2020/10/16 | 4,370 | 4,410 | 4,245 | 4,290 | -150 | -3.4% | 238,800 |
| 2020/10/15 | 4,400 | 4,520 | 4,300 | 4,440 | +385 | +9.5% | 824,400 |
| 2020/10/14 | 3,975 | 4,095 | 3,960 | 4,055 | +100 | +2.5% | 290,400 |
| 2020/10/13 | 3,835 | 3,990 | 3,835 | 3,955 | +140 | +3.7% | 268,900 |
| 2020/10/12 | 3,730 | 3,815 | 3,730 | 3,815 | +95 | +2.6% | 165,200 |
| 2020/10/09 | 3,715 | 3,740 | 3,690 | 3,720 | -30 | -0.8% | 103,300 |
| 2020/10/08 | 3,675 | 3,750 | 3,675 | 3,750 | +50 | +1.4% | 111,200 |
| 2020/10/07 | 3,720 | 3,780 | 3,685 | 3,700 | -15 | -0.4% | 147,100 |
| 2020/10/06 | 3,720 | 3,735 | 3,690 | 3,715 | +60 | +1.6% | 139,300 |
| 2020/10/05 | 3,600 | 3,690 | 3,575 | 3,655 | +50 | +1.4% | 164,800 |
| 2020/10/02 | 3,680 | 3,705 | 3,595 | 3,605 | - | - | 237,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,745 | 3,765 | 3,655 | 3,655 | -145 | -3.8% | 190,000 |
| 2020/09/29 | 3,700 | 3,810 | 3,700 | 3,800 | +40 | +1.1% | 245,500 |
| 2020/09/28 | 3,770 | 3,780 | 3,705 | 3,760 | -15 | -0.4% | 208,900 |
| 2020/09/25 | 3,790 | 3,845 | 3,760 | 3,775 | -35 | -0.9% | 173,700 |
| 2020/09/24 | 3,785 | 3,870 | 3,780 | 3,810 | -20 | -0.5% | 158,400 |
| 2020/09/23 | 3,750 | 3,850 | 3,720 | 3,830 | +105 | +2.8% | 190,700 |
| 2020/09/18 | 3,635 | 3,740 | 3,630 | 3,725 | +85 | +2.3% | 164,600 |
| 2020/09/17 | 3,660 | 3,715 | 3,600 | 3,640 | -40 | -1.1% | 135,900 |
| 2020/09/16 | 3,610 | 3,690 | 3,610 | 3,680 | +75 | +2.1% | 106,200 |
| 2020/09/15 | 3,600 | 3,660 | 3,595 | 3,605 | ±0 | ±0% | 104,000 |
| 2020/09/14 | 3,600 | 3,625 | 3,555 | 3,605 | -25 | -0.7% | 105,900 |
| 2020/09/11 | 3,600 | 3,630 | 3,555 | 3,630 | +15 | +0.4% | 96,900 |
| 2020/09/10 | 3,640 | 3,705 | 3,605 | 3,615 | +5 | +0.1% | 140,600 |
| 2020/09/09 | 3,570 | 3,630 | 3,565 | 3,610 | -55 | -1.5% | 115,700 |
| 2020/09/08 | 3,630 | 3,670 | 3,540 | 3,665 | +5 | +0.1% | 185,700 |
| 2020/09/07 | 3,640 | 3,705 | 3,615 | 3,660 | -90 | -2.4% | 149,000 |
| 2020/09/04 | 3,720 | 3,810 | 3,720 | 3,750 | -110 | -2.8% | 137,100 |
| 2020/09/03 | 3,825 | 3,865 | 3,815 | 3,860 | -30 | -0.8% | 100,400 |
| 2020/09/02 | 3,905 | 3,935 | 3,815 | 3,890 | +30 | +0.8% | 158,100 |
| 2020/09/01 | 3,735 | 3,865 | 3,725 | 3,860 | +190 | +5.2% | 180,200 |
| 2020/08/31 | 3,665 | 3,735 | 3,660 | 3,670 | +5 | +0.1% | 135,000 |
| 2020/08/28 | 3,715 | 3,765 | 3,620 | 3,665 | -115 | -3% | 298,500 |
| 2020/08/27 | 3,785 | 3,845 | 3,745 | 3,780 | -35 | -0.9% | 142,600 |
| 2020/08/26 | 3,760 | 3,825 | 3,740 | 3,815 | ±0 | ±0% | 133,700 |
| 2020/08/25 | 3,955 | 3,955 | 3,800 | 3,815 | -140 | -3.5% | 215,400 |
| 2020/08/24 | 3,875 | 3,960 | 3,855 | 3,955 | +95 | +2.5% | 288,800 |
| 2020/08/21 | 3,730 | 3,860 | 3,715 | 3,860 | +140 | +3.8% | 253,700 |
| 2020/08/20 | 3,670 | 3,815 | 3,655 | 3,720 | +70 | +1.9% | 312,200 |
| 2020/08/19 | 3,655 | 3,720 | 3,640 | 3,650 | -20 | -0.5% | 182,000 |
| 2020/08/18 | 3,635 | 3,695 | 3,595 | 3,670 | +20 | +0.5% | 173,200 |
| 2020/08/17 | 3,670 | 3,670 | 3,560 | 3,650 | -115 | -3.1% | 249,700 |
| 2020/08/14 | 3,660 | 3,810 | 3,660 | 3,765 | +45 | +1.2% | 179,100 |
| 2020/08/13 | 3,665 | 3,720 | 3,585 | 3,720 | +70 | +1.9% | 265,300 |
1001～
1050
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
