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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,590 | 3,605 | 3,520 | 3,555 | -25 | -0.7% | 69,100 |
| 2024/03/01 | 3,580 | 3,620 | 3,540 | 3,580 | -10 | -0.3% | 50,300 |
| 2024/02/29 | 3,520 | 3,620 | 3,520 | 3,590 | +70 | +2% | 57,800 |
| 2024/02/28 | 3,520 | 3,565 | 3,510 | 3,520 | -60 | -1.7% | 65,100 |
| 2024/02/27 | 3,600 | 3,620 | 3,555 | 3,580 | -15 | -0.4% | 87,500 |
| 2024/02/26 | 3,610 | 3,655 | 3,595 | 3,595 | -20 | -0.6% | 65,600 |
| 2024/02/22 | 3,610 | 3,670 | 3,575 | 3,615 | ±0 | ±0% | 142,700 |
| 2024/02/21 | 3,745 | 3,745 | 3,610 | 3,615 | -200 | -5.2% | 143,600 |
| 2024/02/20 | 3,890 | 3,930 | 3,810 | 3,815 | -75 | -1.9% | 70,500 |
| 2024/02/19 | 4,095 | 4,095 | 3,890 | 3,890 | -270 | -6.5% | 111,400 |
| 2024/02/16 | 4,030 | 4,160 | 4,020 | 4,160 | +155 | +3.9% | 109,800 |
| 2024/02/15 | 3,970 | 4,035 | 3,930 | 4,005 | +95 | +2.4% | 78,000 |
| 2024/02/14 | 4,120 | 4,120 | 3,900 | 3,910 | -250 | -6% | 117,000 |
| 2024/02/13 | 4,075 | 4,190 | 4,010 | 4,160 | +120 | +3% | 122,100 |
| 2024/02/09 | 3,945 | 4,080 | 3,945 | 4,040 | +100 | +2.5% | 84,400 |
| 2024/02/08 | 3,860 | 3,970 | 3,800 | 3,940 | +10 | +0.3% | 86,700 |
| 2024/02/07 | 3,850 | 3,955 | 3,850 | 3,930 | +35 | +0.9% | 53,400 |
| 2024/02/06 | 3,855 | 3,930 | 3,795 | 3,895 | -30 | -0.8% | 73,200 |
| 2024/02/05 | 3,970 | 3,980 | 3,865 | 3,925 | -25 | -0.6% | 81,200 |
| 2024/02/02 | 3,845 | 3,995 | 3,805 | 3,950 | +80 | +2.1% | 78,700 |
| 2024/02/01 | 3,750 | 3,955 | 3,720 | 3,870 | +30 | +0.8% | 138,600 |
| 2024/01/31 | 3,995 | 4,065 | 3,825 | 3,840 | -25 | -0.6% | 243,500 |
| 2024/01/30 | 4,120 | 4,150 | 3,865 | 3,865 | -255 | -6.2% | 208,300 |
| 2024/01/29 | 4,100 | 4,145 | 4,075 | 4,120 | +45 | +1.1% | 58,000 |
| 2024/01/26 | 4,200 | 4,200 | 4,030 | 4,075 | -155 | -3.7% | 99,100 |
| 2024/01/25 | 4,160 | 4,230 | 4,150 | 4,230 | +140 | +3.4% | 107,500 |
| 2024/01/24 | 4,120 | 4,125 | 4,065 | 4,090 | -40 | -1% | 68,500 |
| 2024/01/23 | 4,060 | 4,150 | 4,060 | 4,130 | +105 | +2.6% | 72,200 |
| 2024/01/22 | 3,925 | 4,060 | 3,915 | 4,025 | +110 | +2.8% | 80,100 |
| 2024/01/19 | 3,935 | 3,945 | 3,895 | 3,915 | +25 | +0.6% | 55,800 |
| 2024/01/18 | 3,880 | 3,905 | 3,840 | 3,890 | +15 | +0.4% | 44,100 |
| 2024/01/17 | 3,930 | 3,960 | 3,870 | 3,875 | -10 | -0.3% | 70,100 |
| 2024/01/16 | 4,000 | 4,000 | 3,845 | 3,885 | -60 | -1.5% | 54,400 |
| 2024/01/15 | 3,845 | 4,005 | 3,845 | 3,945 | +100 | +2.6% | 82,000 |
| 2024/01/12 | 3,895 | 3,930 | 3,820 | 3,845 | -75 | -1.9% | 47,500 |
| 2024/01/11 | 3,935 | 3,935 | 3,870 | 3,920 | +5 | +0.1% | 73,600 |
| 2024/01/10 | 3,840 | 3,930 | 3,810 | 3,915 | +130 | +3.4% | 85,300 |
| 2024/01/09 | 3,980 | 4,000 | 3,785 | 3,785 | -145 | -3.7% | 126,500 |
| 2024/01/05 | 3,975 | 4,030 | 3,930 | 3,930 | -45 | -1.1% | 131,600 |
| 2024/01/04 | 3,800 | 3,975 | 3,800 | 3,975 | +265 | +7.1% | 174,500 |
| 2023/12/29 | 3,700 | 3,710 | 3,655 | 3,710 | +15 | +0.4% | 47,000 |
| 2023/12/28 | 3,675 | 3,745 | 3,670 | 3,695 | +30 | +0.8% | 55,100 |
| 2023/12/27 | 3,640 | 3,675 | 3,605 | 3,665 | +95 | +2.7% | 59,400 |
| 2023/12/26 | 3,640 | 3,640 | 3,560 | 3,570 | -80 | -2.2% | 91,300 |
| 2023/12/25 | 3,670 | 3,725 | 3,620 | 3,650 | -20 | -0.5% | 47,600 |
| 2023/12/22 | 3,600 | 3,705 | 3,600 | 3,670 | +100 | +2.8% | 73,200 |
| 2023/12/21 | 3,530 | 3,600 | 3,515 | 3,570 | ±0 | ±0% | 47,900 |
| 2023/12/20 | 3,530 | 3,595 | 3,530 | 3,570 | +20 | +0.6% | 69,500 |
| 2023/12/19 | 3,470 | 3,550 | 3,455 | 3,550 | +160 | +4.7% | 57,100 |
| 2023/12/18 | 3,350 | 3,420 | 3,310 | 3,390 | +25 | +0.7% | 63,900 |
51～
100
件表示中 / 3457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 | 317,500円 | +2.0% | +14.3% | 3.34% | 13.70倍 | 2.32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 |
| インテージＨＤ | 143,100円 | +5.1% | +5.6% | 3.00% | 18.18倍 | 1.79倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＡｎｙＭｉｎｄ | 98,200円 | +36.0% | +79.9% | 0.00% | 77.88倍 | 4.25倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| エイベックス | 123,500円 | -2.5% | +58.3% | 4.05% | 16.93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 |
| ＪＦＥ－ＳＩ | 356,500円 | +0.2% | -10.1% | 2.86% | 12.30倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
