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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 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 |
| 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 |
1751～
1800
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 | 391,000円 | +11.4% | +16.0% | 0.87% | 58.04倍 | 17.45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 | 190,900円 | +3.9% | +2.4% | 1.68% | 21.31倍 | 2.81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 | 148,400円 | +477.1% | +999.9% | 1.23% | 81.40倍 | 30.88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 | 290,400円 | +4.6% | +0.5% | 1.69% | 19.87倍 | 3.04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 | 228,400円 | -8.5% | -21.4% | 1.75% | 16.98倍 | 1.05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
