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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,384 | 1,386 | 1,357 | 1,377 | -1 | -0.1% | 143,900 |
| 2025/08/14 | 1,373 | 1,382 | 1,355 | 1,378 | -4 | -0.3% | 119,800 |
| 2025/08/13 | 1,355 | 1,406 | 1,339 | 1,382 | +24 | +1.8% | 281,300 |
| 2025/08/12 | 1,370 | 1,372 | 1,333 | 1,358 | -11 | -0.8% | 213,700 |
| 2025/08/08 | 1,377 | 1,383 | 1,355 | 1,369 | +1 | +0.1% | 114,700 |
| 2025/08/07 | 1,362 | 1,384 | 1,350 | 1,368 | +11 | +0.8% | 180,200 |
| 2025/08/06 | 1,345 | 1,371 | 1,341 | 1,357 | +29 | +2.2% | 262,100 |
| 2025/08/05 | 1,297 | 1,342 | 1,295 | 1,328 | +44 | +3.4% | 291,000 |
| 2025/08/04 | 1,265 | 1,293 | 1,261 | 1,284 | -2 | -0.2% | 124,300 |
| 2025/08/01 | 1,320 | 1,329 | 1,285 | 1,286 | -24 | -1.8% | 207,900 |
| 2025/07/31 | 1,256 | 1,319 | 1,252 | 1,310 | +47 | +3.7% | 376,400 |
| 2025/07/30 | 1,300 | 1,340 | 1,227 | 1,263 | -35 | -2.7% | 770,100 |
| 2025/07/29 | 1,284 | 1,305 | 1,276 | 1,298 | +10 | +0.8% | 200,100 |
| 2025/07/28 | 1,306 | 1,306 | 1,281 | 1,288 | -14 | -1.1% | 155,500 |
| 2025/07/25 | 1,274 | 1,315 | 1,273 | 1,302 | +21 | +1.6% | 158,300 |
| 2025/07/24 | 1,267 | 1,285 | 1,256 | 1,281 | +18 | +1.4% | 129,500 |
| 2025/07/23 | 1,268 | 1,268 | 1,239 | 1,263 | +8 | +0.6% | 165,900 |
| 2025/07/22 | 1,247 | 1,267 | 1,245 | 1,255 | -4 | -0.3% | 145,400 |
| 2025/07/18 | 1,275 | 1,277 | 1,251 | 1,259 | -8 | -0.6% | 118,800 |
| 2025/07/17 | 1,251 | 1,272 | 1,251 | 1,267 | +13 | +1% | 103,100 |
| 2025/07/16 | 1,256 | 1,270 | 1,246 | 1,254 | -2 | -0.2% | 129,100 |
| 2025/07/15 | 1,263 | 1,263 | 1,246 | 1,256 | -11 | -0.9% | 107,400 |
| 2025/07/14 | 1,242 | 1,276 | 1,242 | 1,267 | +14 | +1.1% | 127,800 |
| 2025/07/11 | 1,270 | 1,284 | 1,252 | 1,253 | -16 | -1.3% | 143,300 |
| 2025/07/10 | 1,284 | 1,284 | 1,263 | 1,269 | -7 | -0.5% | 142,800 |
| 2025/07/09 | 1,292 | 1,295 | 1,273 | 1,276 | -16 | -1.2% | 137,800 |
| 2025/07/08 | 1,301 | 1,305 | 1,282 | 1,292 | -6 | -0.5% | 136,200 |
| 2025/07/07 | 1,286 | 1,298 | 1,280 | 1,298 | +12 | +0.9% | 94,600 |
| 2025/07/04 | 1,299 | 1,299 | 1,279 | 1,286 | +2 | +0.2% | 101,400 |
| 2025/07/03 | 1,300 | 1,305 | 1,282 | 1,284 | -16 | -1.2% | 138,100 |
| 2025/07/02 | 1,317 | 1,329 | 1,300 | 1,300 | -35 | -2.6% | 152,100 |
| 2025/07/01 | 1,345 | 1,352 | 1,328 | 1,335 | -14 | -1% | 176,500 |
| 2025/06/30 | 1,380 | 1,385 | 1,349 | 1,349 | -21 | -1.5% | 202,600 |
| 2025/06/27 | 1,353 | 1,381 | 1,353 | 1,370 | +17 | +1.3% | 165,300 |
| 2025/06/26 | 1,360 | 1,374 | 1,348 | 1,353 | +6 | +0.4% | 122,700 |
| 2025/06/25 | 1,340 | 1,368 | 1,340 | 1,347 | +7 | +0.5% | 148,900 |
| 2025/06/24 | 1,335 | 1,343 | 1,317 | 1,340 | +31 | +2.4% | 121,400 |
| 2025/06/23 | 1,302 | 1,335 | 1,302 | 1,309 | +9 | +0.7% | 158,500 |
| 2025/06/20 | 1,345 | 1,346 | 1,300 | 1,300 | -45 | -3.3% | 306,600 |
| 2025/06/19 | 1,349 | 1,354 | 1,331 | 1,345 | +1 | +0.1% | 98,700 |
| 2025/06/18 | 1,353 | 1,368 | 1,341 | 1,344 | -24 | -1.8% | 163,000 |
| 2025/06/17 | 1,363 | 1,374 | 1,349 | 1,368 | +1 | +0.1% | 134,300 |
| 2025/06/16 | 1,379 | 1,381 | 1,350 | 1,367 | -2 | -0.1% | 101,200 |
| 2025/06/13 | 1,388 | 1,388 | 1,355 | 1,369 | -21 | -1.5% | 142,100 |
| 2025/06/12 | 1,389 | 1,393 | 1,365 | 1,390 | +1 | +0.1% | 101,800 |
| 2025/06/11 | 1,357 | 1,389 | 1,352 | 1,389 | +46 | +3.4% | 125,500 |
| 2025/06/10 | 1,335 | 1,359 | 1,330 | 1,343 | -3 | -0.2% | 124,700 |
| 2025/06/09 | 1,348 | 1,365 | 1,344 | 1,346 | +1 | +0.1% | 100,300 |
| 2025/06/06 | 1,350 | 1,355 | 1,340 | 1,345 | -3 | -0.2% | 69,900 |
| 2025/06/05 | 1,341 | 1,355 | 1,333 | 1,348 | +21 | +1.6% | 105,200 |
1～
50
件表示中 / 3763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 | 137,700円 | +2.3% | +9.3% | 2.54% | 17.90倍 | 3.55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 |
| ＷＮＩウェザー | 442,500円 | +6.4% | +11.9% | 2.03% | 28.02倍 | 4.56倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| プラスアルファ | 245,800円 | +22.2% | +33.3% | 1.18% | 24.44倍 | 9.77倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＱＰＳ研究 | 195,700円 | +49.2% | - | 0.00% | 187.45倍 | 6.30倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| 東北新社 | 66,700円 | -0.4% | -25.2% | 4.06% | 26.25倍 | 1.08倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
