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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/04 | 1,322 | 1,341 | 1,316 | 1,327 | ±0 | ±0% | 170,900 |
| 2025/06/03 | 1,366 | 1,369 | 1,327 | 1,327 | -44 | -3.2% | 181,500 |
| 2025/06/02 | 1,366 | 1,397 | 1,365 | 1,371 | -16 | -1.2% | 153,500 |
| 2025/05/30 | 1,369 | 1,393 | 1,350 | 1,387 | -5 | -0.4% | 173,200 |
| 2025/05/29 | 1,370 | 1,407 | 1,369 | 1,392 | +26 | +1.9% | 170,200 |
| 2025/05/28 | 1,380 | 1,384 | 1,358 | 1,366 | -16 | -1.2% | 166,600 |
| 2025/05/27 | 1,360 | 1,382 | 1,359 | 1,382 | +20 | +1.5% | 146,700 |
| 2025/05/26 | 1,371 | 1,373 | 1,352 | 1,362 | -3 | -0.2% | 115,000 |
| 2025/05/23 | 1,396 | 1,409 | 1,364 | 1,365 | -24 | -1.7% | 169,900 |
| 2025/05/22 | 1,374 | 1,415 | 1,369 | 1,389 | +2 | +0.1% | 222,500 |
| 2025/05/21 | 1,382 | 1,390 | 1,366 | 1,387 | +5 | +0.4% | 177,000 |
| 2025/05/20 | 1,420 | 1,430 | 1,372 | 1,382 | -22 | -1.6% | 280,300 |
| 2025/05/19 | 1,384 | 1,410 | 1,371 | 1,404 | +42 | +3.1% | 347,400 |
| 2025/05/16 | 1,359 | 1,390 | 1,351 | 1,362 | +15 | +1.1% | 248,800 |
| 2025/05/15 | 1,343 | 1,366 | 1,332 | 1,347 | -9 | -0.7% | 201,200 |
| 2025/05/14 | 1,349 | 1,368 | 1,314 | 1,356 | +14 | +1% | 332,500 |
| 2025/05/13 | 1,283 | 1,350 | 1,264 | 1,342 | +42 | +3.2% | 446,600 |
| 2025/05/12 | 1,296 | 1,327 | 1,210 | 1,300 | -10 | -0.8% | 597,700 |
| 2025/05/09 | 1,274 | 1,322 | 1,273 | 1,310 | +47 | +3.7% | 263,800 |
| 2025/05/08 | 1,259 | 1,268 | 1,247 | 1,263 | +16 | +1.3% | 184,800 |
| 2025/05/07 | 1,227 | 1,259 | 1,223 | 1,247 | +27 | +2.2% | 229,900 |
| 2025/05/02 | 1,200 | 1,226 | 1,192 | 1,220 | +20 | +1.7% | 169,300 |
| 2025/05/01 | 1,194 | 1,204 | 1,187 | 1,200 | +4 | +0.3% | 112,800 |
| 2025/04/30 | 1,215 | 1,217 | 1,184 | 1,196 | -14 | -1.2% | 98,500 |
| 2025/04/28 | 1,199 | 1,216 | 1,197 | 1,210 | +25 | +2.1% | 161,300 |
| 2025/04/25 | 1,170 | 1,200 | 1,158 | 1,185 | +15 | +1.3% | 258,100 |
| 2025/04/24 | 1,184 | 1,196 | 1,163 | 1,170 | -6 | -0.5% | 157,300 |
| 2025/04/23 | 1,198 | 1,205 | 1,176 | 1,176 | -3 | -0.3% | 154,700 |
1～
50
件表示中 / 3735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 | 128,600円 | +2.3% | +9.3% | 2.72% | 16.65倍 | 3.30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 |
| テレ東ＨＤ | 340,000円 | +0.8% | +1.8% | 2.65% | 14.32倍 | 0.89倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| プラスアルファ | 217,000円 | +27.4% | +23.3% | 0.83% | 22.68倍 | 8.62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 |
| ＷＮＩウェザー | 385,500円 | +5.7% | +25.7% | 1.82% | 29.45倍 | 4.22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 |
| ＱＰＳ研究 | 185,900円 | +72.4% | - | 0.00% | - | 12.86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 |
市場注目の銘柄
チャート関連のコラム
