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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,286.5 | 1,346.5 | 1,274 | 1,330 | +43.5 | +3.4% | 354,800 |
| 2018/07/17 | 1,316.5 | 1,329 | 1,274.5 | 1,286.5 | -30 | -2.3% | 249,200 |
| 2018/07/13 | 1,325 | 1,345 | 1,305 | 1,316.5 | +8 | +0.6% | 215,800 |
| 2018/07/12 | 1,287 | 1,317.5 | 1,287 | 1,308.5 | +16.5 | +1.3% | 150,200 |
| 2018/07/11 | 1,286.5 | 1,304 | 1,255.5 | 1,292 | -9.5 | -0.7% | 135,200 |
| 2018/07/10 | 1,327.5 | 1,342.5 | 1,295 | 1,301.5 | -17.5 | -1.3% | 260,000 |
| 2018/07/09 | 1,270.5 | 1,319.5 | 1,264 | 1,319 | +39 | +3% | 366,800 |
| 2018/07/06 | 1,232 | 1,290 | 1,216 | 1,280 | +55 | +4.5% | 230,800 |
| 2018/07/05 | 1,221 | 1,240.5 | 1,187.5 | 1,225 | -2.5 | -0.2% | 172,200 |
| 2018/07/04 | 1,233.5 | 1,243 | 1,194.5 | 1,227.5 | -15 | -1.2% | 211,600 |
| 2018/07/03 | 1,230.5 | 1,295 | 1,230.5 | 1,242.5 | +13 | +1.1% | 241,200 |
| 2018/07/02 | 1,292.5 | 1,332.5 | 1,226.5 | 1,229.5 | -67.5 | -5.2% | 549,600 |
| 2018/06/29 | 1,253.5 | 1,300 | 1,249.5 | 1,297 | +31 | +2.4% | 421,400 |
| 2018/06/28 | 1,265.5 | 1,289.5 | 1,252 | 1,266 | +2 | +0.2% | 367,800 |
| 2018/06/27 | 1,210.5 | 1,283 | 1,209.5 | 1,264 | +68 | +5.7% | 592,200 |
| 2018/06/26 | 1,157.5 | 1,204 | 1,153 | 1,196 | +13.5 | +1.1% | 203,200 |
| 2018/06/25 | 1,215 | 1,220 | 1,167.5 | 1,182.5 | -15 | -1.3% | 197,600 |
| 2018/06/22 | 1,167.5 | 1,232 | 1,158.5 | 1,197.5 | +22.5 | +1.9% | 372,600 |
| 2018/06/21 | 1,133 | 1,185.5 | 1,117 | 1,175 | +30.5 | +2.7% | 258,200 |
| 2018/06/20 | 1,106 | 1,148.5 | 1,034 | 1,144.5 | +32.5 | +2.9% | 353,400 |
| 2018/06/19 | 1,153.5 | 1,176.5 | 1,108.5 | 1,112 | -63 | -5.4% | 222,400 |
| 2018/06/18 | 1,200.5 | 1,220 | 1,155.5 | 1,175 | -45.5 | -3.7% | 227,000 |
| 2018/06/15 | 1,196.5 | 1,230 | 1,183.5 | 1,220.5 | +16.5 | +1.4% | 277,600 |
| 2018/06/14 | 1,220 | 1,239 | 1,198 | 1,204 | -41 | -3.3% | 453,600 |
| 2018/06/13 | 1,203 | 1,250 | 1,193 | 1,245 | +17 | +1.4% | 584,600 |
| 2018/06/12 | 1,175.5 | 1,249 | 1,157 | 1,228 | +35.5 | +3% | 917,200 |
| 2018/06/11 | 1,175 | 1,195 | 1,105.5 | 1,192.5 | +165 | +16.1% | 1,206,800 |
| 2018/06/08 | 1,002 | 1,030 | 1,000 | 1,027.5 | +32.5 | +3.3% | 231,000 |
| 2018/06/07 | 1,007.5 | 1,015.5 | 977 | 995 | -2.5 | -0.3% | 279,200 |
| 2018/06/06 | 997.5 | 1,010.5 | 982.5 | 997.5 | -13.5 | -1.3% | 250,000 |
| 2018/06/05 | 1,031.5 | 1,050 | 1,000 | 1,011 | -30 | -2.9% | 201,400 |
| 2018/06/04 | 1,085 | 1,094 | 1,028 | 1,041 | -40 | -3.7% | 230,600 |
| 2018/06/01 | 1,112 | 1,121 | 1,076.5 | 1,081 | -39 | -3.5% | 195,200 |
| 2018/05/31 | 1,129 | 1,158.5 | 1,115 | 1,120 | -3 | -0.3% | 207,800 |
| 2018/05/30 | 1,100 | 1,137.5 | 1,100 | 1,123 | -5 | -0.4% | 186,600 |
| 2018/05/29 | 1,135 | 1,136.5 | 1,101.5 | 1,128 | -5.5 | -0.5% | 119,400 |
| 2018/05/28 | 1,127.5 | 1,166.5 | 1,127.5 | 1,133.5 | -3 | -0.3% | 136,600 |
| 2018/05/25 | 1,101 | 1,141 | 1,077.5 | 1,136.5 | +24 | +2.2% | 266,400 |
| 2018/05/24 | 1,129 | 1,137.5 | 1,107 | 1,112.5 | -18.5 | -1.6% | 95,000 |
| 2018/05/23 | 1,129 | 1,169.5 | 1,121 | 1,131 | +1.5 | +0.1% | 300,200 |
| 2018/05/22 | 1,172.5 | 1,172.5 | 1,113 | 1,129.5 | -45 | -3.8% | 368,200 |
| 2018/05/21 | 1,125 | 1,184 | 1,120 | 1,174.5 | +47 | +4.2% | 722,200 |
| 2018/05/18 | 1,025 | 1,129 | 1,016 | 1,127.5 | +96.5 | +9.4% | 979,600 |
| 2018/05/17 | 972 | 1,034.5 | 965.5 | 1,031 | +66 | +6.8% | 356,200 |
| 2018/05/16 | 982.5 | 991.5 | 960.5 | 965 | -16 | -1.6% | 195,400 |
| 2018/05/15 | 1,065.5 | 1,065.5 | 975 | 981 | -88.5 | -8.3% | 590,200 |
| 2018/05/14 | 1,086 | 1,116.5 | 1,033.5 | 1,069.5 | -10 | -0.9% | 400,800 |
| 2018/05/11 | 1,105 | 1,106 | 1,073.5 | 1,079.5 | -14 | -1.3% | 315,600 |
| 2018/05/10 | 1,085 | 1,105 | 1,056 | 1,093.5 | +8.5 | +0.8% | 254,400 |
| 2018/05/09 | 1,060 | 1,087.5 | 1,050 | 1,085 | +43 | +4.1% | 324,800 |
1551～
1600
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
