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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,745 | 1,755 | 1,716 | 1,720 | -34 | -1.9% | 59,900 |
| 2022/07/28 | 1,706 | 1,768 | 1,689 | 1,754 | +53 | +3.1% | 80,000 |
| 2022/07/27 | 1,701 | 1,721 | 1,690 | 1,701 | +4 | +0.2% | 39,500 |
| 2022/07/26 | 1,680 | 1,704 | 1,666 | 1,697 | +22 | +1.3% | 28,400 |
| 2022/07/25 | 1,736 | 1,736 | 1,674 | 1,675 | -21 | -1.2% | 56,700 |
| 2022/07/22 | 1,680 | 1,700 | 1,678 | 1,696 | +18 | +1.1% | 32,400 |
| 2022/07/21 | 1,650 | 1,678 | 1,650 | 1,678 | +27 | +1.6% | 36,900 |
| 2022/07/20 | 1,629 | 1,655 | 1,625 | 1,651 | +29 | +1.8% | 38,300 |
| 2022/07/19 | 1,615 | 1,623 | 1,605 | 1,622 | +6 | +0.4% | 13,500 |
| 2022/07/15 | 1,615 | 1,623 | 1,600 | 1,616 | +1 | +0.1% | 18,000 |
| 2022/07/14 | 1,593 | 1,615 | 1,593 | 1,615 | +2 | +0.1% | 14,300 |
| 2022/07/13 | 1,598 | 1,613 | 1,588 | 1,613 | +16 | +1% | 25,500 |
| 2022/07/12 | 1,630 | 1,630 | 1,593 | 1,597 | -34 | -2.1% | 21,600 |
| 2022/07/11 | 1,608 | 1,633 | 1,605 | 1,631 | +42 | +2.6% | 42,200 |
| 2022/07/08 | 1,587 | 1,617 | 1,582 | 1,589 | ±0 | ±0% | 44,300 |
| 2022/07/07 | 1,598 | 1,602 | 1,569 | 1,589 | -9 | -0.6% | 50,400 |
| 2022/07/06 | 1,596 | 1,599 | 1,572 | 1,598 | +2 | +0.1% | 28,900 |
| 2022/07/05 | 1,613 | 1,615 | 1,593 | 1,596 | -9 | -0.6% | 21,600 |
| 2022/07/04 | 1,580 | 1,606 | 1,572 | 1,605 | +36 | +2.3% | 20,100 |
| 2022/07/01 | 1,587 | 1,595 | 1,564 | 1,569 | -13 | -0.8% | 37,800 |
| 2022/06/30 | 1,640 | 1,640 | 1,581 | 1,582 | -70 | -4.2% | 44,700 |
| 2022/06/29 | 1,595 | 1,652 | 1,586 | 1,652 | +57 | +3.6% | 66,600 |
| 2022/06/28 | 1,579 | 1,603 | 1,579 | 1,595 | +16 | +1% | 24,900 |
| 2022/06/27 | 1,590 | 1,590 | 1,556 | 1,579 | +16 | +1% | 32,700 |
| 2022/06/24 | 1,539 | 1,563 | 1,536 | 1,563 | +22 | +1.4% | 24,500 |
| 2022/06/23 | 1,537 | 1,544 | 1,524 | 1,541 | +17 | +1.1% | 16,700 |
| 2022/06/22 | 1,553 | 1,553 | 1,514 | 1,524 | -17 | -1.1% | 24,700 |
| 2022/06/21 | 1,527 | 1,543 | 1,527 | 1,541 | +27 | +1.8% | 19,000 |
| 2022/06/20 | 1,544 | 1,563 | 1,502 | 1,514 | -30 | -1.9% | 34,400 |
| 2022/06/17 | 1,536 | 1,558 | 1,528 | 1,544 | -14 | -0.9% | 34,000 |
| 2022/06/16 | 1,575 | 1,593 | 1,555 | 1,558 | -12 | -0.8% | 32,800 |
| 2022/06/15 | 1,600 | 1,608 | 1,566 | 1,570 | -30 | -1.9% | 52,400 |
| 2022/06/14 | 1,610 | 1,617 | 1,595 | 1,600 | -20 | -1.2% | 26,100 |
| 2022/06/13 | 1,601 | 1,625 | 1,599 | 1,620 | -8 | -0.5% | 24,300 |
| 2022/06/10 | 1,649 | 1,652 | 1,620 | 1,628 | -25 | -1.5% | 55,900 |
| 2022/06/09 | 1,633 | 1,656 | 1,628 | 1,653 | +12 | +0.7% | 37,000 |
| 2022/06/08 | 1,640 | 1,653 | 1,626 | 1,641 | +10 | +0.6% | 44,300 |
| 2022/06/07 | 1,642 | 1,642 | 1,618 | 1,631 | -11 | -0.7% | 33,800 |
| 2022/06/06 | 1,623 | 1,645 | 1,617 | 1,642 | +17 | +1% | 33,700 |
| 2022/06/03 | 1,623 | 1,628 | 1,600 | 1,625 | +9 | +0.6% | 25,100 |
| 2022/06/02 | 1,642 | 1,642 | 1,603 | 1,616 | -24 | -1.5% | 29,900 |
| 2022/06/01 | 1,623 | 1,640 | 1,623 | 1,640 | +17 | +1% | 29,000 |
| 2022/05/31 | 1,630 | 1,636 | 1,610 | 1,623 | -9 | -0.6% | 35,600 |
| 2022/05/30 | 1,602 | 1,632 | 1,578 | 1,632 | +41 | +2.6% | 100,300 |
| 2022/05/27 | 1,600 | 1,600 | 1,580 | 1,591 | +5 | +0.3% | 25,500 |
| 2022/05/26 | 1,583 | 1,594 | 1,579 | 1,586 | +7 | +0.4% | 21,300 |
| 2022/05/25 | 1,584 | 1,587 | 1,570 | 1,579 | -11 | -0.7% | 28,400 |
| 2022/05/24 | 1,617 | 1,617 | 1,583 | 1,590 | -29 | -1.8% | 32,900 |
| 2022/05/23 | 1,635 | 1,635 | 1,612 | 1,619 | -1 | -0.1% | 27,200 |
| 2022/05/20 | 1,595 | 1,620 | 1,589 | 1,620 | +25 | +1.6% | 35,800 |
751～
800
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
