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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,852 | 1,857 | 1,829 | 1,842 | -3 | -0.2% | 26,400 |
| 2022/12/23 | 1,848 | 1,851 | 1,826 | 1,845 | -25 | -1.3% | 31,100 |
| 2022/12/22 | 1,869 | 1,892 | 1,849 | 1,870 | +1 | +0.1% | 35,900 |
| 2022/12/21 | 1,874 | 1,882 | 1,837 | 1,869 | -5 | -0.3% | 54,800 |
| 2022/12/20 | 1,941 | 1,941 | 1,852 | 1,874 | -51 | -2.6% | 46,200 |
| 2022/12/19 | 1,930 | 1,948 | 1,915 | 1,925 | -16 | -0.8% | 26,300 |
| 2022/12/16 | 1,936 | 1,958 | 1,935 | 1,941 | -7 | -0.4% | 33,700 |
| 2022/12/15 | 1,933 | 1,958 | 1,918 | 1,948 | +11 | +0.6% | 25,800 |
| 2022/12/14 | 1,936 | 1,939 | 1,925 | 1,937 | +9 | +0.5% | 25,200 |
| 2022/12/13 | 1,930 | 1,943 | 1,920 | 1,928 | +11 | +0.6% | 24,300 |
| 2022/12/12 | 1,915 | 1,921 | 1,903 | 1,917 | +10 | +0.5% | 38,000 |
| 2022/12/09 | 1,880 | 1,916 | 1,880 | 1,907 | +2 | +0.1% | 37,200 |
| 2022/12/08 | 1,890 | 1,910 | 1,884 | 1,905 | +11 | +0.6% | 38,000 |
| 2022/12/07 | 1,870 | 1,908 | 1,870 | 1,894 | +26 | +1.4% | 38,600 |
| 2022/12/06 | 1,870 | 1,877 | 1,836 | 1,868 | -9 | -0.5% | 42,800 |
| 2022/12/05 | 1,891 | 1,910 | 1,870 | 1,877 | -14 | -0.7% | 48,600 |
| 2022/12/02 | 1,928 | 1,928 | 1,888 | 1,891 | -48 | -2.5% | 44,300 |
| 2022/12/01 | 1,966 | 1,980 | 1,933 | 1,939 | -20 | -1% | 48,800 |
| 2022/11/30 | 1,950 | 1,998 | 1,947 | 1,959 | +6 | +0.3% | 71,700 |
| 2022/11/29 | 1,945 | 1,965 | 1,907 | 1,953 | +40 | +2.1% | 58,500 |
| 2022/11/28 | 1,926 | 1,934 | 1,892 | 1,913 | -24 | -1.2% | 38,200 |
| 2022/11/25 | 1,926 | 1,947 | 1,914 | 1,937 | +17 | +0.9% | 41,600 |
| 2022/11/24 | 1,879 | 1,921 | 1,877 | 1,920 | +52 | +2.8% | 36,500 |
| 2022/11/22 | 1,867 | 1,874 | 1,857 | 1,868 | +4 | +0.2% | 31,600 |
| 2022/11/21 | 1,842 | 1,867 | 1,833 | 1,864 | +20 | +1.1% | 24,600 |
| 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 |
651～
700
件表示中 / 3767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 | 139,400円 | +2.3% | +9.3% | 2.51% | 18.12倍 | 3.60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 |
| プラスアルファ | 244,200円 | +22.2% | +33.3% | 1.19% | 24.28倍 | 9.71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 |
| ボードルア | 313,000円 | +46.8% | +32.1% | 0.24% | 41.56倍 | 21.32倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| 東北新社 | 69,700円 | -0.4% | -25.2% | 3.88% | 27.43倍 | 1.13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 |
| Ｓｙｎｓ | 86,300円 | +0.2% | - | 0.00% | - | 5.24倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
