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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,570 | 1,595 | 1,570 | 1,595 | -2 | -0.1% | 16,200 |
| 2022/05/18 | 1,595 | 1,597 | 1,578 | 1,597 | +7 | +0.4% | 26,100 |
| 2022/05/17 | 1,569 | 1,590 | 1,559 | 1,590 | +27 | +1.7% | 40,300 |
| 2022/05/16 | 1,576 | 1,576 | 1,548 | 1,563 | +3 | +0.2% | 34,800 |
| 2022/05/13 | 1,522 | 1,560 | 1,509 | 1,560 | +72 | +4.8% | 50,000 |
| 2022/05/12 | 1,486 | 1,526 | 1,483 | 1,488 | -14 | -0.9% | 38,400 |
| 2022/05/11 | 1,482 | 1,528 | 1,479 | 1,502 | +11 | +0.7% | 34,900 |
| 2022/05/10 | 1,478 | 1,501 | 1,476 | 1,491 | +2 | +0.1% | 35,500 |
| 2022/05/09 | 1,523 | 1,529 | 1,489 | 1,489 | -34 | -2.2% | 22,100 |
| 2022/05/06 | 1,505 | 1,523 | 1,486 | 1,523 | +13 | +0.9% | 20,000 |
| 2022/05/02 | 1,492 | 1,519 | 1,492 | 1,510 | +12 | +0.8% | 16,600 |
| 2022/04/28 | 1,474 | 1,500 | 1,454 | 1,498 | +18 | +1.2% | 32,100 |
| 2022/04/27 | 1,430 | 1,480 | 1,420 | 1,480 | +30 | +2.1% | 61,600 |
| 2022/04/26 | 1,447 | 1,456 | 1,432 | 1,450 | +7 | +0.5% | 29,200 |
| 2022/04/25 | 1,448 | 1,451 | 1,428 | 1,443 | -21 | -1.4% | 45,200 |
| 2022/04/22 | 1,448 | 1,471 | 1,445 | 1,464 | +3 | +0.2% | 28,600 |
| 2022/04/21 | 1,476 | 1,479 | 1,443 | 1,461 | -15 | -1% | 41,300 |
| 2022/04/20 | 1,471 | 1,489 | 1,465 | 1,476 | +8 | +0.5% | 24,500 |
| 2022/04/19 | 1,461 | 1,473 | 1,453 | 1,468 | +7 | +0.5% | 25,800 |
| 2022/04/18 | 1,488 | 1,488 | 1,457 | 1,461 | -26 | -1.7% | 23,800 |
| 2022/04/15 | 1,495 | 1,496 | 1,476 | 1,487 | -16 | -1.1% | 23,200 |
| 2022/04/14 | 1,489 | 1,503 | 1,478 | 1,503 | +14 | +0.9% | 20,600 |
| 2022/04/13 | 1,471 | 1,493 | 1,468 | 1,489 | +9 | +0.6% | 28,900 |
| 2022/04/12 | 1,481 | 1,493 | 1,471 | 1,480 | -10 | -0.7% | 25,400 |
| 2022/04/11 | 1,519 | 1,519 | 1,457 | 1,490 | -32 | -2.1% | 57,600 |
| 2022/04/08 | 1,528 | 1,528 | 1,501 | 1,522 | +2 | +0.1% | 34,600 |
| 2022/04/07 | 1,548 | 1,548 | 1,509 | 1,520 | -44 | -2.8% | 32,700 |
| 2022/04/06 | 1,568 | 1,573 | 1,547 | 1,564 | -4 | -0.3% | 23,800 |
| 2022/04/05 | 1,579 | 1,579 | 1,555 | 1,568 | +1 | +0.1% | 32,800 |
| 2022/04/04 | 1,559 | 1,567 | 1,544 | 1,567 | +16 | +1% | 25,000 |
| 2022/04/01 | 1,542 | 1,551 | 1,517 | 1,551 | -1 | -0.1% | 29,900 |
| 2022/03/31 | 1,540 | 1,563 | 1,533 | 1,552 | +1 | +0.1% | 32,200 |
| 2022/03/30 | 1,544 | 1,551 | 1,518 | 1,551 | -14 | -0.9% | 37,500 |
| 2022/03/29 | 1,556 | 1,565 | 1,537 | 1,565 | +24 | +1.6% | 39,100 |
| 2022/03/28 | 1,571 | 1,571 | 1,533 | 1,541 | -14 | -0.9% | 32,200 |
| 2022/03/25 | 1,551 | 1,555 | 1,526 | 1,555 | +4 | +0.3% | 42,000 |
| 2022/03/24 | 1,535 | 1,551 | 1,505 | 1,551 | +13 | +0.8% | 41,100 |
| 2022/03/23 | 1,531 | 1,548 | 1,530 | 1,538 | +12 | +0.8% | 35,100 |
| 2022/03/22 | 1,531 | 1,544 | 1,515 | 1,526 | +3 | +0.2% | 54,600 |
| 2022/03/18 | 1,504 | 1,523 | 1,504 | 1,523 | +15 | +1% | 38,100 |
| 2022/03/17 | 1,515 | 1,515 | 1,489 | 1,508 | +19 | +1.3% | 46,200 |
| 2022/03/16 | 1,476 | 1,492 | 1,458 | 1,489 | +20 | +1.4% | 42,700 |
| 2022/03/15 | 1,450 | 1,480 | 1,444 | 1,469 | +23 | +1.6% | 33,600 |
| 2022/03/14 | 1,444 | 1,466 | 1,443 | 1,446 | +9 | +0.6% | 34,300 |
| 2022/03/11 | 1,446 | 1,460 | 1,434 | 1,437 | -26 | -1.8% | 28,300 |
| 2022/03/10 | 1,424 | 1,463 | 1,424 | 1,463 | +68 | +4.9% | 44,900 |
| 2022/03/09 | 1,403 | 1,423 | 1,393 | 1,395 | -3 | -0.2% | 35,500 |
| 2022/03/08 | 1,389 | 1,429 | 1,389 | 1,398 | -21 | -1.5% | 41,400 |
| 2022/03/07 | 1,430 | 1,436 | 1,401 | 1,419 | -32 | -2.2% | 44,000 |
| 2022/03/04 | 1,467 | 1,476 | 1,446 | 1,451 | -22 | -1.5% | 31,900 |
801～
850
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
