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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 1,400 | 1,445 | 1,400 | 1,436 | +43.5 | +3.1% | 578,400 |
| 2018/08/23 | 1,359.5 | 1,420.5 | 1,342.5 | 1,392.5 | +40 | +3% | 413,000 |
| 2018/08/22 | 1,236 | 1,356.5 | 1,232.5 | 1,352.5 | +115 | +9.3% | 505,400 |
| 2018/08/21 | 1,257 | 1,323 | 1,228 | 1,237.5 | +22.5 | +1.9% | 790,000 |
| 2018/08/20 | 1,255 | 1,264.5 | 1,211.5 | 1,215 | -45 | -3.6% | 263,800 |
| 2018/08/17 | 1,292 | 1,295 | 1,248 | 1,260 | -7 | -0.6% | 180,400 |
| 2018/08/16 | 1,299 | 1,299 | 1,222 | 1,267 | -45.5 | -3.5% | 480,800 |
| 2018/08/15 | 1,350 | 1,352 | 1,306.5 | 1,312.5 | -57 | -4.2% | 283,600 |
| 2018/08/14 | 1,360 | 1,399 | 1,349.5 | 1,369.5 | -4.5 | -0.3% | 266,000 |
| 2018/08/13 | 1,401 | 1,404 | 1,370 | 1,374 | -47.5 | -3.3% | 298,800 |
| 2018/08/10 | 1,420 | 1,471.5 | 1,381 | 1,421.5 | -1.5 | -0.1% | 318,600 |
| 2018/08/09 | 1,425 | 1,425.5 | 1,355.5 | 1,423 | -27 | -1.9% | 578,400 |
| 2018/08/08 | 1,425 | 1,505 | 1,420 | 1,450 | +50 | +3.6% | 1,396,400 |
| 2018/08/07 | 1,355 | 1,417.5 | 1,350 | 1,400 | +42.5 | +3.1% | 387,200 |
| 2018/08/06 | 1,321.5 | 1,362 | 1,290.5 | 1,357.5 | +24 | +1.8% | 194,000 |
| 2018/08/03 | 1,357.5 | 1,370 | 1,322 | 1,333.5 | -16.5 | -1.2% | 122,400 |
| 2018/08/02 | 1,357.5 | 1,380 | 1,347 | 1,350 | -8 | -0.6% | 163,200 |
| 2018/08/01 | 1,403 | 1,414.5 | 1,355.5 | 1,358 | -36 | -2.6% | 192,800 |
| 2018/07/31 | 1,358 | 1,399.5 | 1,345 | 1,394 | +28.5 | +2.1% | 173,000 |
| 2018/07/30 | 1,387 | 1,387 | 1,339.5 | 1,365.5 | -37.5 | -2.7% | 310,400 |
| 2018/07/27 | 1,444 | 1,444 | 1,400 | 1,403 | -50 | -3.4% | 222,600 |
| 2018/07/26 | 1,470 | 1,490.5 | 1,435 | 1,453 | -22 | -1.5% | 221,600 |
| 2018/07/25 | 1,425 | 1,484.5 | 1,422.5 | 1,475 | +38 | +2.6% | 329,400 |
| 2018/07/24 | 1,425 | 1,444 | 1,401 | 1,437 | +12 | +0.8% | 204,200 |
| 2018/07/23 | 1,393 | 1,425 | 1,369 | 1,425 | +24 | +1.7% | 333,000 |
| 2018/07/20 | 1,374 | 1,404 | 1,360 | 1,401 | +27 | +2% | 390,600 |
| 2018/07/19 | 1,338 | 1,379.5 | 1,331 | 1,374 | +44 | +3.3% | 446,800 |
| 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 |
1701～
1750
件表示中 / 2056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 | 193,500円 | +3.9% | +2.4% | 1.65% | 21.60倍 | 2.85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 | 150,700円 | +477.1% | +999.9% | 1.21% | 82.66倍 | 31.36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 | 293,700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 | 231,300円 | -8.5% | -21.4% | 1.73% | 17.19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
