ＪＢＣＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,090 | 3,185 | 3,035 | 3,150 | +55 | +1.8% | 56,200 |
| 2024/05/15 | 3,115 | 3,140 | 3,045 | 3,095 | +10 | +0.3% | 56,500 |
| 2024/05/14 | 3,135 | 3,135 | 3,010 | 3,085 | -75 | -2.4% | 121,500 |
| 2024/05/13 | 3,135 | 3,225 | 3,105 | 3,160 | +25 | +0.8% | 64,600 |
| 2024/05/10 | 3,295 | 3,425 | 3,130 | 3,135 | -160 | -4.9% | 166,400 |
| 2024/05/09 | 3,235 | 3,330 | 3,185 | 3,295 | +35 | +1.1% | 68,200 |
| 2024/05/08 | 3,300 | 3,310 | 3,200 | 3,260 | -40 | -1.2% | 55,300 |
| 2024/05/07 | 3,265 | 3,315 | 3,265 | 3,300 | +35 | +1.1% | 36,800 |
| 2024/05/02 | 3,250 | 3,275 | 3,210 | 3,265 | -20 | -0.6% | 34,100 |
| 2024/05/01 | 3,310 | 3,350 | 3,275 | 3,285 | -55 | -1.6% | 23,000 |
| 2024/04/30 | 3,300 | 3,365 | 3,275 | 3,340 | +85 | +2.6% | 42,900 |
| 2024/04/26 | 3,265 | 3,280 | 3,210 | 3,255 | -10 | -0.3% | 23,400 |
| 2024/04/25 | 3,295 | 3,300 | 3,250 | 3,265 | -35 | -1.1% | 27,200 |
| 2024/04/24 | 3,265 | 3,340 | 3,265 | 3,300 | +55 | +1.7% | 32,700 |
| 2024/04/23 | 3,270 | 3,290 | 3,220 | 3,245 | ±0 | ±0% | 31,400 |
| 2024/04/22 | 3,200 | 3,245 | 3,185 | 3,245 | +95 | +3% | 30,600 |
| 2024/04/19 | 3,205 | 3,235 | 3,110 | 3,150 | -100 | -3.1% | 56,000 |
| 2024/04/18 | 3,130 | 3,265 | 3,130 | 3,250 | +85 | +2.7% | 29,200 |
| 2024/04/17 | 3,190 | 3,200 | 3,130 | 3,165 | -5 | -0.2% | 31,100 |
| 2024/04/16 | 3,170 | 3,205 | 3,170 | 3,170 | -60 | -1.9% | 26,900 |
| 2024/04/15 | 3,250 | 3,265 | 3,230 | 3,230 | -55 | -1.7% | 23,300 |
| 2024/04/12 | 3,290 | 3,315 | 3,280 | 3,285 | +25 | +0.8% | 28,300 |
| 2024/04/11 | 3,265 | 3,280 | 3,195 | 3,260 | -40 | -1.2% | 42,900 |
| 2024/04/10 | 3,315 | 3,345 | 3,300 | 3,300 | +15 | +0.5% | 41,800 |
| 2024/04/09 | 3,245 | 3,285 | 3,235 | 3,285 | +80 | +2.5% | 36,000 |
| 2024/04/08 | 3,215 | 3,230 | 3,170 | 3,205 | +5 | +0.2% | 36,000 |
| 2024/04/05 | 3,140 | 3,210 | 3,125 | 3,200 | ±0 | ±0% | 37,200 |
| 2024/04/04 | 3,185 | 3,260 | 3,160 | 3,200 | +55 | +1.7% | 48,000 |
| 2024/04/03 | 3,080 | 3,170 | 3,080 | 3,145 | ±0 | ±0% | 51,100 |
| 2024/04/02 | 3,245 | 3,270 | 3,140 | 3,145 | -100 | -3.1% | 60,800 |
| 2024/04/01 | 3,265 | 3,265 | 3,190 | 3,245 | -25 | -0.8% | 56,500 |
| 2024/03/29 | 3,295 | 3,305 | 3,245 | 3,270 | -25 | -0.8% | 42,900 |
| 2024/03/28 | 3,305 | 3,330 | 3,265 | 3,295 | -30 | -0.9% | 55,600 |
| 2024/03/27 | 3,380 | 3,380 | 3,325 | 3,325 | -45 | -1.3% | 51,400 |
| 2024/03/26 | 3,350 | 3,400 | 3,335 | 3,370 | ±0 | ±0% | 43,600 |
| 2024/03/25 | 3,455 | 3,465 | 3,355 | 3,370 | -105 | -3% | 69,800 |
| 2024/03/22 | 3,480 | 3,540 | 3,450 | 3,475 | +50 | +1.5% | 83,600 |
| 2024/03/21 | 3,395 | 3,455 | 3,380 | 3,425 | +95 | +2.9% | 90,100 |
| 2024/03/19 | 3,335 | 3,350 | 3,285 | 3,330 | -5 | -0.1% | 68,900 |
| 2024/03/18 | 3,355 | 3,395 | 3,295 | 3,335 | +40 | +1.2% | 88,100 |
| 2024/03/15 | 3,355 | 3,440 | 3,295 | 3,295 | -50 | -1.5% | 417,400 |
| 2024/03/14 | 3,285 | 3,345 | 3,285 | 3,345 | +30 | +0.9% | 55,900 |
| 2024/03/13 | 3,330 | 3,350 | 3,270 | 3,315 | +35 | +1.1% | 85,100 |
| 2024/03/12 | 3,285 | 3,315 | 3,220 | 3,280 | -30 | -0.9% | 124,700 |
| 2024/03/11 | 3,340 | 3,375 | 3,280 | 3,310 | -100 | -2.9% | 119,700 |
| 2024/03/08 | 3,345 | 3,485 | 3,315 | 3,410 | -5 | -0.1% | 129,900 |
| 2024/03/07 | 3,560 | 3,560 | 3,410 | 3,415 | -140 | -3.9% | 106,200 |
| 2024/03/06 | 3,555 | 3,610 | 3,555 | 3,555 | -45 | -1.3% | 68,000 |
| 2024/03/05 | 3,555 | 3,635 | 3,530 | 3,600 | +45 | +1.3% | 79,700 |
| 2024/03/04 | 3,590 | 3,605 | 3,520 | 3,555 | -25 | -0.7% | 69,100 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ＪＢＣＣ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＢＣＣ ＨＤ | 313,000円 | +2.0% | +14.3% | 3.39% | 13.50倍 | 2.29倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| デジアーツ | 394,000円 | -6.9% | +15.7% | 2.16% | 15.31倍 | 3.39倍 |
|
安全なＷｅｂサイトのみ接続できるフィルター技術に強み。セキュリティ製品を拡充中 |
| ベース | 312,000円 | +19.5% | +20.2% | 3.27% | 15.11倍 | 4.83倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＪＦＥ－ＳＩ | 355,500円 | +0.2% | -10.1% | 2.87% | 12.27倍 | 1.92倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| エイベックス | 123,400円 | -2.5% | +58.3% | 4.05% | 16.92倍 | 1.01倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
市場注目の銘柄
チャート関連のコラム
