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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 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 |
| 2018/02/21 | 1,168.5 | 1,215 | 1,167.5 | 1,188.5 | +14.5 | +1.2% | 304,200 |
| 2018/02/20 | 1,190 | 1,199 | 1,145 | 1,174 | -15.5 | -1.3% | 340,200 |
| 2018/02/19 | 1,150 | 1,195 | 1,128.5 | 1,189.5 | +108.5 | +10% | 756,200 |
| 2018/02/16 | 978 | 1,081 | 970.5 | 1,081 | +106.5 | +10.9% | 737,800 |
| 2018/02/15 | 966.5 | 998.5 | 953.5 | 974.5 | +6.5 | +0.7% | 515,400 |
| 2018/02/14 | 1,005 | 1,041.5 | 953 | 968 | -48.5 | -4.8% | 773,400 |
| 2018/02/13 | 1,098 | 1,099.5 | 1,010 | 1,016.5 | -56.5 | -5.3% | 682,800 |
| 2018/02/09 | 1,017.5 | 1,102.5 | 982.5 | 1,073 | -69.5 | -6.1% | 866,600 |
| 2018/02/08 | 1,100 | 1,163 | 1,095 | 1,142.5 | -32.5 | -2.8% | 1,112,000 |
| 2018/02/07 | 1,200 | 1,265 | 1,150 | 1,175 | +28.5 | +2.5% | 1,004,000 |
| 2018/02/06 | 1,171 | 1,237 | 1,071 | 1,146.5 | -174.5 | -13.2% | 1,271,800 |
| 2018/02/05 | 1,300 | 1,325.5 | 1,290.5 | 1,321 | -11.5 | -0.9% | 541,600 |
| 2018/02/02 | 1,330 | 1,341 | 1,300.5 | 1,332.5 | +13 | +1% | 344,800 |
| 2018/02/01 | 1,301.5 | 1,326 | 1,300 | 1,319.5 | +19.5 | +1.5% | 518,800 |
| 2018/01/31 | 1,307 | 1,340.5 | 1,300 | 1,300 | -22.5 | -1.7% | 411,800 |
| 2018/01/30 | 1,332 | 1,351.5 | 1,300 | 1,322.5 | -8 | -0.6% | 484,000 |
| 2018/01/29 | 1,394 | 1,399.5 | 1,330 | 1,330.5 | -21 | -1.6% | 560,400 |
| 2018/01/26 | 1,362 | 1,374 | 1,339 | 1,351.5 | -14.5 | -1.1% | 448,600 |
| 2018/01/25 | 1,344 | 1,389 | 1,317 | 1,366 | +14 | +1% | 727,800 |
| 2018/01/24 | 1,241 | 1,359 | 1,237.5 | 1,352 | +111 | +8.9% | 965,200 |
| 2018/01/23 | 1,245 | 1,246.5 | 1,217.5 | 1,241 | +9 | +0.7% | 439,000 |
| 2018/01/22 | 1,252.5 | 1,262.5 | 1,225 | 1,232 | -18 | -1.4% | 427,600 |
| 2018/01/19 | 1,247.5 | 1,259.5 | 1,215 | 1,250 | +0.5 | ±0% | 480,400 |
1801～
1850
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
