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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,655 | 3,675 | 3,515 | 3,650 | -45 | -1.2% | 376,300 |
| 2020/08/11 | 3,805 | 3,820 | 3,675 | 3,695 | -210 | -5.4% | 390,500 |
| 2020/08/07 | 3,825 | 3,955 | 3,825 | 3,905 | +130 | +3.4% | 346,800 |
| 2020/08/06 | 3,910 | 3,925 | 3,765 | 3,775 | -125 | -3.2% | 341,100 |
| 2020/08/05 | 3,995 | 4,145 | 3,885 | 3,900 | -285 | -6.8% | 710,100 |
| 2020/08/04 | 3,750 | 4,200 | 3,750 | 4,185 | +575 | +15.9% | 767,000 |
| 2020/08/03 | 3,610 | 3,635 | 3,525 | 3,610 | +105 | +3% | 248,300 |
| 2020/07/31 | 3,510 | 3,550 | 3,480 | 3,505 | +65 | +1.9% | 150,300 |
| 2020/07/30 | 3,500 | 3,520 | 3,430 | 3,440 | -50 | -1.4% | 97,400 |
| 2020/07/29 | 3,480 | 3,525 | 3,480 | 3,490 | -15 | -0.4% | 75,800 |
| 2020/07/28 | 3,570 | 3,595 | 3,500 | 3,505 | -45 | -1.3% | 84,500 |
| 2020/07/27 | 3,500 | 3,550 | 3,490 | 3,550 | +40 | +1.1% | 79,600 |
| 2020/07/22 | 3,560 | 3,565 | 3,475 | 3,510 | -100 | -2.8% | 186,500 |
| 2020/07/21 | 3,560 | 3,640 | 3,550 | 3,610 | +105 | +3% | 138,100 |
| 2020/07/20 | 3,645 | 3,705 | 3,490 | 3,505 | -105 | -2.9% | 153,200 |
| 2020/07/17 | 3,485 | 3,625 | 3,455 | 3,610 | +155 | +4.5% | 194,500 |
| 2020/07/16 | 3,585 | 3,585 | 3,425 | 3,455 | -180 | -5% | 215,600 |
| 2020/07/15 | 3,565 | 3,635 | 3,510 | 3,635 | +60 | +1.7% | 123,800 |
| 2020/07/14 | 3,620 | 3,640 | 3,540 | 3,575 | -45 | -1.2% | 117,300 |
| 2020/07/13 | 3,555 | 3,640 | 3,500 | 3,620 | +65 | +1.8% | 129,500 |
| 2020/07/10 | 3,565 | 3,635 | 3,550 | 3,555 | -60 | -1.7% | 88,300 |
| 2020/07/09 | 3,600 | 3,655 | 3,535 | 3,615 | +5 | +0.1% | 111,100 |
| 2020/07/08 | 3,715 | 3,720 | 3,585 | 3,610 | -50 | -1.4% | 119,000 |
| 2020/07/07 | 3,580 | 3,660 | 3,555 | 3,660 | +155 | +4.4% | 136,800 |
| 2020/07/06 | 3,580 | 3,615 | 3,485 | 3,505 | -30 | -0.8% | 92,700 |
| 2020/07/03 | 3,415 | 3,545 | 3,415 | 3,535 | +120 | +3.5% | 108,900 |
| 2020/07/02 | 3,500 | 3,515 | 3,415 | 3,415 | -45 | -1.3% | 106,600 |
| 2020/07/01 | 3,500 | 3,565 | 3,455 | 3,460 | -10 | -0.3% | 123,700 |
| 2020/06/30 | 3,500 | 3,520 | 3,410 | 3,470 | +10 | +0.3% | 149,100 |
| 2020/06/29 | 3,425 | 3,550 | 3,400 | 3,460 | +50 | +1.5% | 173,000 |
| 2020/06/26 | 3,450 | 3,450 | 3,360 | 3,410 | -40 | -1.2% | 100,500 |
| 2020/06/25 | 3,425 | 3,555 | 3,375 | 3,450 | ±0 | ±0% | 145,200 |
| 2020/06/24 | 3,435 | 3,475 | 3,410 | 3,450 | +10 | +0.3% | 103,000 |
| 2020/06/23 | 3,410 | 3,475 | 3,395 | 3,440 | +35 | +1% | 119,200 |
| 2020/06/22 | 3,340 | 3,410 | 3,320 | 3,405 | +25 | +0.7% | 126,700 |
| 2020/06/19 | 3,300 | 3,405 | 3,270 | 3,380 | +115 | +3.5% | 225,600 |
| 2020/06/18 | 3,190 | 3,285 | 3,170 | 3,265 | +15 | +0.5% | 103,700 |
| 2020/06/17 | 3,235 | 3,325 | 3,215 | 3,250 | +80 | +2.5% | 221,900 |
| 2020/06/16 | 3,165 | 3,205 | 3,120 | 3,170 | +75 | +2.4% | 145,400 |
| 2020/06/15 | 3,130 | 3,220 | 3,095 | 3,095 | ±0 | ±0% | 207,500 |
| 2020/06/12 | 3,050 | 3,145 | 2,942 | 3,095 | -10 | -0.3% | 169,600 |
| 2020/06/11 | 3,140 | 3,185 | 3,085 | 3,105 | -70 | -2.2% | 154,800 |
| 2020/06/10 | 3,165 | 3,215 | 3,120 | 3,175 | -15 | -0.5% | 100,300 |
| 2020/06/09 | 3,175 | 3,215 | 3,135 | 3,190 | +5 | +0.2% | 119,000 |
| 2020/06/08 | 3,240 | 3,240 | 3,145 | 3,185 | -90 | -2.7% | 166,400 |
| 2020/06/05 | 3,295 | 3,315 | 3,255 | 3,275 | -50 | -1.5% | 128,200 |
| 2020/06/04 | 3,350 | 3,350 | 3,260 | 3,325 | -30 | -0.9% | 180,800 |
| 2020/06/03 | 3,390 | 3,405 | 3,320 | 3,355 | ±0 | ±0% | 131,500 |
| 2020/06/02 | 3,300 | 3,370 | 3,265 | 3,355 | +55 | +1.7% | 135,600 |
| 2020/06/01 | 3,255 | 3,325 | 3,180 | 3,300 | -25 | -0.8% | 143,300 |
1051～
1100
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
