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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 325,500円 | +9.7% | +19.6% | 2.89% | 15.61倍 | 2.40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 |
| 東北新社 | 124,200円 | -6.4% | -58.7% | 1.53% | 18.08倍 | 0.71倍 |
|
ＣＭ制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
| ＳＢテクノロジ | 254,600円 | -0.3% | -0.9% | 2.75% | 6.10倍 | 1.80倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
| ＴＤＣソフト | 114,000円 | +12.1% | +14.4% | 2.11% | 17.87倍 | 3.12倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| プロトコーポ | 136,400円 | +6.6% | +25.0% | 3.12% | 9.33倍 | 1.21倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
市場注目の銘柄
チャート関連のコラム
