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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,825 | 1,829 | 1,789 | 1,796 | -36 | -2% | 90,400 |
| 2021/12/13 | 1,867 | 1,889 | 1,810 | 1,832 | +2 | +0.1% | 96,600 |
| 2021/12/10 | 1,875 | 1,878 | 1,829 | 1,830 | -47 | -2.5% | 80,100 |
| 2021/12/09 | 1,840 | 1,879 | 1,830 | 1,877 | +35 | +1.9% | 40,400 |
| 2021/12/08 | 1,841 | 1,858 | 1,834 | 1,842 | +4 | +0.2% | 43,700 |
| 2021/12/07 | 1,795 | 1,839 | 1,789 | 1,838 | +52 | +2.9% | 51,000 |
| 2021/12/06 | 1,790 | 1,824 | 1,784 | 1,786 | -1 | -0.1% | 86,100 |
| 2021/12/03 | 1,736 | 1,787 | 1,735 | 1,787 | +65 | +3.8% | 49,900 |
| 2021/12/02 | 1,746 | 1,769 | 1,722 | 1,722 | -36 | -2% | 42,500 |
| 2021/12/01 | 1,760 | 1,770 | 1,720 | 1,758 | -5 | -0.3% | 55,500 |
| 2021/11/30 | 1,795 | 1,823 | 1,763 | 1,763 | -14 | -0.8% | 80,700 |
| 2021/11/29 | 1,841 | 1,856 | 1,762 | 1,777 | -94 | -5% | 90,000 |
| 2021/11/26 | 1,922 | 1,922 | 1,866 | 1,871 | -29 | -1.5% | 76,000 |
| 2021/11/25 | 1,904 | 1,929 | 1,897 | 1,900 | +23 | +1.2% | 65,900 |
| 2021/11/24 | 1,883 | 1,921 | 1,873 | 1,877 | -6 | -0.3% | 89,700 |
| 2021/11/22 | 1,820 | 1,886 | 1,819 | 1,883 | +37 | +2% | 70,400 |
| 2021/11/19 | 1,816 | 1,862 | 1,816 | 1,846 | +36 | +2% | 66,600 |
| 2021/11/18 | 1,824 | 1,828 | 1,795 | 1,810 | -14 | -0.8% | 39,100 |
| 2021/11/17 | 1,829 | 1,854 | 1,809 | 1,824 | +9 | +0.5% | 75,000 |
| 2021/11/16 | 1,804 | 1,830 | 1,791 | 1,815 | +11 | +0.6% | 54,500 |
| 2021/11/15 | 1,770 | 1,820 | 1,768 | 1,804 | +37 | +2.1% | 69,200 |
| 2021/11/12 | 1,725 | 1,783 | 1,724 | 1,767 | +53 | +3.1% | 66,000 |
| 2021/11/11 | 1,722 | 1,724 | 1,704 | 1,714 | -6 | -0.3% | 32,800 |
| 2021/11/10 | 1,720 | 1,751 | 1,700 | 1,720 | ±0 | ±0% | 79,200 |
| 2021/11/09 | 1,747 | 1,765 | 1,715 | 1,720 | -27 | -1.5% | 91,800 |
| 2021/11/08 | 1,796 | 1,800 | 1,745 | 1,747 | -42 | -2.3% | 80,100 |
| 2021/11/05 | 1,800 | 1,815 | 1,780 | 1,789 | -35 | -1.9% | 64,400 |
| 2021/11/04 | 1,770 | 1,824 | 1,750 | 1,824 | +61 | +3.5% | 104,900 |
| 2021/11/02 | 1,750 | 1,776 | 1,748 | 1,763 | +10 | +0.6% | 62,000 |
| 2021/11/01 | 1,770 | 1,781 | 1,742 | 1,753 | +16 | +0.9% | 64,600 |
| 2021/10/29 | 1,709 | 1,760 | 1,698 | 1,737 | +27 | +1.6% | 100,400 |
| 2021/10/28 | 1,710 | 1,754 | 1,701 | 1,710 | -11 | -0.6% | 148,600 |
| 2021/10/27 | 1,604 | 1,747 | 1,604 | 1,721 | +118 | +7.4% | 322,600 |
| 2021/10/26 | 1,611 | 1,612 | 1,592 | 1,603 | +2 | +0.1% | 26,300 |
| 2021/10/25 | 1,592 | 1,610 | 1,589 | 1,601 | -1 | -0.1% | 46,700 |
| 2021/10/22 | 1,592 | 1,611 | 1,589 | 1,602 | +1 | +0.1% | 21,400 |
| 2021/10/21 | 1,624 | 1,624 | 1,597 | 1,601 | -19 | -1.2% | 24,000 |
| 2021/10/20 | 1,585 | 1,621 | 1,584 | 1,620 | +24 | +1.5% | 52,600 |
| 2021/10/19 | 1,589 | 1,596 | 1,584 | 1,596 | +7 | +0.4% | 5,500 |
| 2021/10/18 | 1,580 | 1,590 | 1,567 | 1,589 | +9 | +0.6% | 24,900 |
| 2021/10/15 | 1,567 | 1,581 | 1,558 | 1,580 | +22 | +1.4% | 28,900 |
| 2021/10/14 | 1,550 | 1,562 | 1,547 | 1,558 | ±0 | ±0% | 19,600 |
| 2021/10/13 | 1,560 | 1,562 | 1,547 | 1,558 | -2 | -0.1% | 14,600 |
| 2021/10/12 | 1,578 | 1,578 | 1,554 | 1,560 | -24 | -1.5% | 12,900 |
| 2021/10/11 | 1,567 | 1,584 | 1,557 | 1,584 | +19 | +1.2% | 31,400 |
| 2021/10/08 | 1,541 | 1,570 | 1,541 | 1,565 | +42 | +2.8% | 15,900 |
| 2021/10/07 | 1,525 | 1,545 | 1,514 | 1,523 | -10 | -0.7% | 43,100 |
| 2021/10/06 | 1,567 | 1,583 | 1,526 | 1,533 | -14 | -0.9% | 31,900 |
| 2021/10/05 | 1,535 | 1,576 | 1,530 | 1,547 | -27 | -1.7% | 40,800 |
| 2021/10/04 | 1,604 | 1,604 | 1,565 | 1,574 | -22 | -1.4% | 36,700 |
851～
900
件表示中 / 3715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 | 134,500円 | +2.3% | +9.3% | 2.60% | 17.41倍 | 3.46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 | 215,500円 | +12.5% | +18.3% | 1.67% | 17.74倍 | 3.58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 |
| テレ東ＨＤ | 347,000円 | +0.8% | +1.8% | 2.59% | 14.64倍 | 0.91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 |
| ＷＮＩウェザー | 395,500円 | +5.7% | +25.7% | 1.77% | 30.22倍 | 4.33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 |
| グリーＨＤ | 51,100円 | +3.6% | -8.7% | 2.84% | 19.45倍 | 0.94倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
