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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,188 | 1,190 | 1,167 | 1,182 | -18 | -1.5% | 181,500 |
| 2025/04/18 | 1,141 | 1,200 | 1,134 | 1,200 | +77 | +6.9% | 265,800 |
| 2025/04/17 | 1,097 | 1,128 | 1,092 | 1,123 | +7 | +0.6% | 182,000 |
| 2025/04/16 | 1,085 | 1,121 | 1,078 | 1,116 | +35 | +3.2% | 189,200 |
| 2025/04/15 | 1,084 | 1,101 | 1,081 | 1,081 | -8 | -0.7% | 123,700 |
| 2025/04/14 | 1,082 | 1,096 | 1,072 | 1,089 | +6 | +0.6% | 108,600 |
| 2025/04/11 | 1,059 | 1,093 | 1,027 | 1,083 | -36 | -3.2% | 254,200 |
| 2025/04/10 | 1,114 | 1,119 | 1,079 | 1,119 | +67 | +6.4% | 138,600 |
| 2025/04/09 | 1,050 | 1,065 | 1,037 | 1,052 | -9 | -0.8% | 194,300 |
| 2025/04/08 | 1,054 | 1,079 | 1,052 | 1,061 | +59 | +5.9% | 206,600 |
| 2025/04/07 | 1,004 | 1,052 | 990 | 1,002 | -59 | -5.6% | 418,500 |
| 2025/04/04 | 1,073 | 1,095 | 1,051 | 1,061 | -42 | -3.8% | 245,400 |
| 2025/04/03 | 1,060 | 1,113 | 1,056 | 1,103 | -17 | -1.5% | 216,000 |
| 2025/04/02 | 1,115 | 1,125 | 1,095 | 1,120 | +24 | +2.2% | 186,800 |
| 2025/04/01 | 1,119 | 1,121 | 1,090 | 1,096 | -5 | -0.5% | 179,900 |
| 2025/03/31 | 1,132 | 1,132 | 1,100 | 1,101 | -51 | -4.4% | 160,300 |
| 2025/03/28 | 1,145 | 1,160 | 1,135 | 1,152 | -3,498 | -75.2% | 197,200 |
| 2025/03/27 | 4,660 | 4,660 | 4,560 | 4,650 | +15 | +0.3% | 47,300 |
| 2025/03/26 | 4,620 | 4,650 | 4,550 | 4,635 | +15 | +0.3% | 37,000 |
| 2025/03/25 | 4,595 | 4,720 | 4,590 | 4,620 | +10 | +0.2% | 45,600 |
| 2025/03/24 | 4,600 | 4,670 | 4,560 | 4,610 | +65 | +1.4% | 28,800 |
| 2025/03/21 | 4,610 | 4,640 | 4,525 | 4,545 | -25 | -0.5% | 35,200 |
| 2025/03/19 | 4,570 | 4,605 | 4,515 | 4,570 | -20 | -0.4% | 26,100 |
| 2025/03/18 | 4,485 | 4,620 | 4,460 | 4,590 | +120 | +2.7% | 47,300 |
| 2025/03/17 | 4,490 | 4,540 | 4,430 | 4,470 | ±0 | ±0% | 31,900 |
| 2025/03/14 | 4,450 | 4,490 | 4,435 | 4,470 | -15 | -0.3% | 27,200 |
| 2025/03/13 | 4,535 | 4,535 | 4,450 | 4,485 | -5 | -0.1% | 22,000 |
| 2025/03/12 | 4,370 | 4,525 | 4,370 | 4,490 | +65 | +1.5% | 32,600 |
| 2025/03/11 | 4,405 | 4,425 | 4,330 | 4,425 | -35 | -0.8% | 38,300 |
| 2025/03/10 | 4,515 | 4,535 | 4,460 | 4,460 | -50 | -1.1% | 32,700 |
| 2025/03/07 | 4,580 | 4,580 | 4,465 | 4,510 | -90 | -2% | 46,400 |
| 2025/03/06 | 4,610 | 4,635 | 4,525 | 4,600 | -35 | -0.8% | 46,800 |
| 2025/03/05 | 4,465 | 4,670 | 4,455 | 4,635 | +190 | +4.3% | 74,200 |
| 2025/03/04 | 4,445 | 4,455 | 4,370 | 4,445 | -35 | -0.8% | 48,800 |
| 2025/03/03 | 4,485 | 4,500 | 4,445 | 4,480 | +35 | +0.8% | 39,300 |
| 2025/02/28 | 4,500 | 4,540 | 4,415 | 4,445 | -45 | -1% | 39,500 |
| 2025/02/27 | 4,540 | 4,545 | 4,450 | 4,490 | -20 | -0.4% | 45,200 |
| 2025/02/26 | 4,585 | 4,585 | 4,480 | 4,510 | -140 | -3% | 34,400 |
| 2025/02/25 | 4,665 | 4,665 | 4,595 | 4,650 | -85 | -1.8% | 46,600 |
| 2025/02/21 | 4,745 | 4,760 | 4,680 | 4,735 | -10 | -0.2% | 47,900 |
| 2025/02/20 | 4,815 | 4,820 | 4,710 | 4,745 | -85 | -1.8% | 56,400 |
| 2025/02/19 | 4,865 | 4,885 | 4,770 | 4,830 | -105 | -2.1% | 50,200 |
| 2025/02/18 | 4,910 | 4,945 | 4,860 | 4,935 | +65 | +1.3% | 32,800 |
| 2025/02/17 | 4,945 | 4,950 | 4,860 | 4,870 | -45 | -0.9% | 31,100 |
| 2025/02/14 | 4,985 | 4,985 | 4,885 | 4,915 | -50 | -1% | 33,500 |
| 2025/02/13 | 4,875 | 5,010 | 4,840 | 4,965 | +125 | +2.6% | 45,400 |
| 2025/02/12 | 4,935 | 4,945 | 4,825 | 4,840 | -85 | -1.7% | 47,600 |
| 2025/02/10 | 4,915 | 4,935 | 4,875 | 4,925 | -50 | -1% | 78,200 |
| 2025/02/07 | 5,110 | 5,110 | 4,915 | 4,975 | -175 | -3.4% | 88,000 |
| 2025/02/06 | 5,140 | 5,190 | 5,100 | 5,150 | +80 | +1.6% | 63,700 |
51～
100
件表示中 / 3734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 | 128,600円 | +2.3% | +9.3% | 2.72% | 16.65倍 | 3.31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 |
| テレ東ＨＤ | 340,000円 | +0.8% | +1.8% | 2.65% | 14.32倍 | 0.88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 |
| プラスアルファ | 217,000円 | +27.4% | +23.3% | 0.83% | 22.68倍 | 8.62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 |
| ＷＮＩウェザー | 385,500円 | +5.7% | +25.7% | 1.82% | 29.46倍 | 4.22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 |
| ＱＰＳ研究 | 185,900円 | +72.4% | - | 0.00% | - | 12.87倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
