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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,835 | 1,858 | 1,826 | 1,844 | +11 | +0.6% | 26,400 |
| 2022/11/17 | 1,834 | 1,847 | 1,832 | 1,833 | +11 | +0.6% | 12,900 |
| 2022/11/16 | 1,805 | 1,830 | 1,800 | 1,822 | +23 | +1.3% | 25,500 |
| 2022/11/15 | 1,788 | 1,818 | 1,780 | 1,799 | +11 | +0.6% | 29,600 |
| 2022/11/14 | 1,830 | 1,830 | 1,788 | 1,788 | -53 | -2.9% | 42,300 |
| 2022/11/11 | 1,841 | 1,852 | 1,816 | 1,841 | +30 | +1.7% | 42,200 |
| 2022/11/10 | 1,845 | 1,845 | 1,811 | 1,811 | -34 | -1.8% | 20,100 |
| 2022/11/09 | 1,866 | 1,876 | 1,845 | 1,845 | -21 | -1.1% | 21,800 |
| 2022/11/08 | 1,851 | 1,877 | 1,847 | 1,866 | +32 | +1.7% | 24,700 |
| 2022/11/07 | 1,850 | 1,854 | 1,824 | 1,834 | -12 | -0.7% | 21,700 |
| 2022/11/04 | 1,861 | 1,870 | 1,836 | 1,846 | -40 | -2.1% | 37,600 |
| 2022/11/02 | 1,915 | 1,919 | 1,880 | 1,886 | -45 | -2.3% | 99,100 |
| 2022/11/01 | 1,948 | 1,990 | 1,915 | 1,931 | -10 | -0.5% | 48,700 |
| 2022/10/31 | 1,956 | 1,975 | 1,920 | 1,941 | +25 | +1.3% | 52,400 |
| 2022/10/28 | 1,953 | 1,960 | 1,902 | 1,916 | -43 | -2.2% | 70,500 |
| 2022/10/27 | 1,957 | 1,969 | 1,953 | 1,959 | -3 | -0.2% | 9,300 |
| 2022/10/26 | 1,959 | 1,967 | 1,944 | 1,962 | +12 | +0.6% | 24,600 |
| 2022/10/25 | 1,960 | 1,969 | 1,934 | 1,950 | ±0 | ±0% | 35,600 |
| 2022/10/24 | 1,965 | 1,966 | 1,939 | 1,950 | -3 | -0.2% | 36,600 |
| 2022/10/21 | 1,949 | 1,980 | 1,947 | 1,953 | ±0 | ±0% | 32,700 |
| 2022/10/20 | 1,942 | 1,960 | 1,931 | 1,953 | -7 | -0.4% | 27,900 |
| 2022/10/19 | 1,895 | 1,963 | 1,892 | 1,960 | +77 | +4.1% | 42,000 |
| 2022/10/18 | 1,885 | 1,896 | 1,863 | 1,883 | +8 | +0.4% | 35,000 |
| 2022/10/17 | 1,847 | 1,885 | 1,843 | 1,875 | +28 | +1.5% | 25,000 |
| 2022/10/14 | 1,847 | 1,877 | 1,842 | 1,847 | +24 | +1.3% | 43,600 |
| 2022/10/13 | 1,827 | 1,842 | 1,816 | 1,823 | -22 | -1.2% | 23,500 |
| 2022/10/12 | 1,818 | 1,852 | 1,815 | 1,845 | +30 | +1.7% | 27,300 |
| 2022/10/11 | 1,881 | 1,881 | 1,810 | 1,815 | -100 | -5.2% | 42,300 |
| 2022/10/07 | 1,850 | 1,915 | 1,845 | 1,915 | +47 | +2.5% | 58,000 |
| 2022/10/06 | 1,848 | 1,876 | 1,848 | 1,868 | +40 | +2.2% | 35,900 |
| 2022/10/05 | 1,868 | 1,875 | 1,828 | 1,828 | -30 | -1.6% | 43,800 |
| 2022/10/04 | 1,814 | 1,866 | 1,814 | 1,858 | +73 | +4.1% | 41,800 |
| 2022/10/03 | 1,767 | 1,788 | 1,748 | 1,785 | +18 | +1% | 21,100 |
| 2022/09/30 | 1,764 | 1,804 | 1,760 | 1,767 | -12 | -0.7% | 28,100 |
| 2022/09/29 | 1,758 | 1,789 | 1,747 | 1,779 | +20 | +1.1% | 48,100 |
| 2022/09/28 | 1,781 | 1,804 | 1,725 | 1,759 | -43 | -2.4% | 57,900 |
| 2022/09/27 | 1,805 | 1,829 | 1,801 | 1,802 | +9 | +0.5% | 27,900 |
| 2022/09/26 | 1,818 | 1,829 | 1,793 | 1,793 | -22 | -1.2% | 56,800 |
| 2022/09/22 | 1,780 | 1,825 | 1,775 | 1,815 | +11 | +0.6% | 36,300 |
| 2022/09/21 | 1,840 | 1,849 | 1,797 | 1,804 | -36 | -2% | 36,800 |
| 2022/09/20 | 1,833 | 1,873 | 1,831 | 1,840 | +21 | +1.2% | 33,800 |
| 2022/09/16 | 1,833 | 1,851 | 1,819 | 1,819 | -31 | -1.7% | 22,400 |
| 2022/09/15 | 1,842 | 1,858 | 1,834 | 1,850 | +19 | +1% | 18,200 |
| 2022/09/14 | 1,834 | 1,860 | 1,827 | 1,831 | -37 | -2% | 24,900 |
| 2022/09/13 | 1,908 | 1,908 | 1,868 | 1,868 | -20 | -1.1% | 10,600 |
| 2022/09/12 | 1,900 | 1,912 | 1,888 | 1,888 | +5 | +0.3% | 21,900 |
| 2022/09/09 | 1,851 | 1,893 | 1,851 | 1,883 | +12 | +0.6% | 35,600 |
| 2022/09/08 | 1,862 | 1,879 | 1,862 | 1,871 | +29 | +1.6% | 23,700 |
| 2022/09/07 | 1,851 | 1,864 | 1,837 | 1,842 | -21 | -1.1% | 32,800 |
| 2022/09/06 | 1,849 | 1,873 | 1,837 | 1,863 | +23 | +1.3% | 41,000 |
601～
650
件表示中 / 3692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 | 122,000円 | +2.0% | +29.7% | 2.54% | 18.48倍 | 3.32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 |
| テクマトリックス | 204,900円 | +20.8% | +14.5% | 1.56% | 20.07倍 | 3.63倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| ＰＫＳＨＡ | 285,400円 | +18.4% | +0.2% | 0.00% | 34.11倍 | 2.75倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ＷＮＩウェザー | 354,500円 | +5.7% | +25.7% | 1.97% | 27.09倍 | 3.88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 |
| 東計電算 | 425,000円 | +6.8% | +7.2% | 2.94% | 15.83倍 | 1.89倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
