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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,000 | 1,054 | 1,000 | 1,042 | +51.5 | +5.2% | 428,600 |
| 2018/05/07 | 972.5 | 994 | 968.5 | 990.5 | +19.5 | +2% | 86,000 |
| 2018/05/02 | 963 | 974.5 | 955 | 971 | +2.5 | +0.3% | 83,800 |
| 2018/05/01 | 998.5 | 998.5 | 964 | 968.5 | -16 | -1.6% | 151,400 |
| 2018/04/27 | 979 | 988.5 | 974 | 984.5 | -2.5 | -0.3% | 134,600 |
| 2018/04/26 | 989.5 | 992.5 | 974.5 | 987 | +11.5 | +1.2% | 103,400 |
| 2018/04/25 | 980.5 | 993.5 | 975.5 | 975.5 | -10 | -1% | 89,200 |
| 2018/04/24 | 997.5 | 1,000.5 | 980 | 985.5 | -18 | -1.8% | 126,200 |
| 2018/04/23 | 1,024 | 1,041.5 | 993.5 | 1,003.5 | +5.5 | +0.6% | 189,200 |
| 2018/04/20 | 965 | 999 | 957.5 | 998 | +34.5 | +3.6% | 114,800 |
| 2018/04/19 | 1,009.5 | 1,031.5 | 960.5 | 963.5 | -38.5 | -3.8% | 242,600 |
| 2018/04/18 | 940.5 | 1,012.5 | 939.5 | 1,002 | +45.5 | +4.8% | 305,800 |
| 2018/04/17 | 981.5 | 995.5 | 933 | 956.5 | -25 | -2.5% | 435,600 |
| 2018/04/16 | 1,016.5 | 1,019.5 | 975.5 | 981.5 | -34.5 | -3.4% | 244,600 |
| 2018/04/13 | 1,031 | 1,039 | 1,014 | 1,016 | -9.5 | -0.9% | 76,800 |
| 2018/04/12 | 1,020.5 | 1,055 | 1,018.5 | 1,025.5 | +1 | +0.1% | 148,400 |
| 2018/04/11 | 1,075.5 | 1,076 | 1,024.5 | 1,024.5 | -51 | -4.7% | 298,000 |
| 2018/04/10 | 1,047.5 | 1,087 | 1,047.5 | 1,075.5 | +28.5 | +2.7% | 302,600 |
| 2018/04/09 | 1,027 | 1,064.5 | 1,027 | 1,047 | +20.5 | +2% | 315,000 |
| 2018/04/06 | 1,000 | 1,055 | 999.5 | 1,026.5 | +15.5 | +1.5% | 395,800 |
| 2018/04/05 | 1,050 | 1,051.5 | 999 | 1,011 | -43 | -4.1% | 537,600 |
| 2018/04/04 | 1,100 | 1,104.5 | 1,052 | 1,054 | -50.5 | -4.6% | 407,800 |
| 2018/04/03 | 1,125 | 1,125.5 | 1,100.5 | 1,104.5 | -38 | -3.3% | 217,000 |
| 2018/04/02 | 1,152.5 | 1,181 | 1,137.5 | 1,142.5 | -7.5 | -0.7% | 225,000 |
| 2018/03/30 | 1,174 | 1,179 | 1,143.5 | 1,150 | -15 | -1.3% | 247,800 |
| 2018/03/29 | 1,181 | 1,184 | 1,161.5 | 1,165 | -12.5 | -1.1% | 233,000 |
| 2018/03/28 | 1,154 | 1,188 | 1,136 | 1,177.5 | +24.5 | +2.1% | 329,200 |
| 2018/03/27 | 1,185 | 1,185 | 1,145 | 1,153 | +30.5 | +2.7% | 281,400 |
| 2018/03/26 | 1,165 | 1,165 | 1,088 | 1,122.5 | -67.5 | -5.7% | 729,800 |
| 2018/03/23 | 1,183.5 | 1,215 | 1,166.5 | 1,190 | -43.5 | -3.5% | 399,400 |
| 2018/03/22 | 1,160 | 1,256 | 1,160 | 1,233.5 | +73 | +6.3% | 661,200 |
| 2018/03/20 | 1,175 | 1,175.5 | 1,125 | 1,160.5 | -28 | -2.4% | 318,000 |
| 2018/03/19 | 1,275.5 | 1,284.5 | 1,187 | 1,188.5 | -101.5 | -7.9% | 689,400 |
| 2018/03/16 | 1,301.5 | 1,309.5 | 1,280.5 | 1,290 | -25 | -1.9% | 277,000 |
| 2018/03/15 | 1,235 | 1,322 | 1,225 | 1,315 | +100.5 | +8.3% | 879,600 |
| 2018/03/14 | 1,190.5 | 1,227 | 1,187 | 1,214.5 | +1.5 | +0.1% | 227,400 |
| 2018/03/13 | 1,205.5 | 1,218 | 1,200.5 | 1,213 | -17.5 | -1.4% | 297,000 |
| 2018/03/12 | 1,224.5 | 1,239 | 1,212.5 | 1,230.5 | +25 | +2.1% | 270,800 |
| 2018/03/09 | 1,225.5 | 1,225.5 | 1,194 | 1,205.5 | +20 | +1.7% | 354,000 |
| 2018/03/08 | 1,208 | 1,227.5 | 1,181 | 1,185.5 | +16 | +1.4% | 226,600 |
| 2018/03/07 | 1,187.5 | 1,192.5 | 1,146.5 | 1,169.5 | -20.5 | -1.7% | 194,800 |
| 2018/03/06 | 1,179.5 | 1,194.5 | 1,170 | 1,190 | +49.5 | +4.3% | 301,000 |
| 2018/03/05 | 1,222 | 1,226.5 | 1,115.5 | 1,140.5 | -100 | -8.1% | 540,000 |
| 2018/03/02 | 1,225 | 1,248 | 1,225 | 1,240.5 | -24 | -1.9% | 290,000 |
| 2018/03/01 | 1,245 | 1,273 | 1,230 | 1,264.5 | +10 | +0.8% | 236,200 |
| 2018/02/28 | 1,245 | 1,270 | 1,215 | 1,254.5 | -2 | -0.2% | 254,600 |
| 2018/02/27 | 1,304.5 | 1,306.5 | 1,251.5 | 1,256.5 | -31 | -2.4% | 464,800 |
| 2018/02/26 | 1,260 | 1,295 | 1,245.5 | 1,287.5 | +52.5 | +4.3% | 460,000 |
| 2018/02/23 | 1,229.5 | 1,244 | 1,204.5 | 1,235 | +14 | +1.1% | 245,400 |
| 2018/02/22 | 1,187.5 | 1,228.5 | 1,150 | 1,221 | +32.5 | +2.7% | 386,800 |
1601～
1650
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
