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 |
|---|---|---|---|---|---|---|---|
| 2020/09/23 | 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 |
| 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 |
1201～
1250
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
