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 |
|---|---|---|---|---|---|---|---|
| 2025/12/11 | 1,619 | 1,628 | 1,584 | 1,594 | -12 | -0.7% | 148,200 |
| 2025/12/10 | 1,614 | 1,628 | 1,598 | 1,606 | -8 | -0.5% | 144,800 |
| 2025/12/09 | 1,603 | 1,620 | 1,587 | 1,614 | +11 | +0.7% | 203,500 |
| 2025/12/08 | 1,585 | 1,607 | 1,577 | 1,603 | +32 | +2% | 168,200 |
| 2025/12/05 | 1,603 | 1,610 | 1,561 | 1,571 | -34 | -2.1% | 193,000 |
| 2025/12/04 | 1,588 | 1,626 | 1,588 | 1,605 | +32 | +2% | 303,600 |
| 2025/12/03 | 1,544 | 1,580 | 1,543 | 1,573 | +30 | +1.9% | 244,000 |
| 2025/12/02 | 1,544 | 1,573 | 1,529 | 1,543 | -5 | -0.3% | 282,400 |
| 2025/12/01 | 1,596 | 1,602 | 1,547 | 1,548 | -33 | -2.1% | 239,200 |
| 2025/11/28 | 1,543 | 1,590 | 1,543 | 1,581 | +44 | +2.9% | 282,600 |
| 2025/11/27 | 1,488 | 1,551 | 1,484 | 1,537 | +50 | +3.4% | 309,000 |
| 2025/11/26 | 1,437 | 1,491 | 1,437 | 1,487 | +59 | +4.1% | 256,600 |
| 2025/11/25 | 1,444 | 1,447 | 1,424 | 1,428 | -18 | -1.2% | 193,800 |
| 2025/11/21 | 1,410 | 1,452 | 1,405 | 1,446 | +35 | +2.5% | 225,300 |
| 2025/11/20 | 1,366 | 1,427 | 1,361 | 1,411 | +59 | +4.4% | 290,500 |
| 2025/11/19 | 1,315 | 1,360 | 1,314 | 1,352 | +33 | +2.5% | 238,700 |
| 2025/11/18 | 1,331 | 1,342 | 1,310 | 1,319 | -26 | -1.9% | 183,500 |
| 2025/11/17 | 1,332 | 1,355 | 1,330 | 1,345 | +3 | +0.2% | 222,000 |
| 2025/11/14 | 1,318 | 1,343 | 1,317 | 1,342 | +24 | +1.8% | 137,100 |
| 2025/11/13 | 1,318 | 1,328 | 1,314 | 1,318 | +13 | +1% | 127,300 |
| 2025/11/12 | 1,310 | 1,340 | 1,303 | 1,305 | +3 | +0.2% | 131,100 |
| 2025/11/11 | 1,293 | 1,309 | 1,285 | 1,302 | +9 | +0.7% | 142,200 |
| 2025/11/10 | 1,284 | 1,298 | 1,284 | 1,293 | +11 | +0.9% | 105,300 |
| 2025/11/07 | 1,260 | 1,288 | 1,260 | 1,282 | -6 | -0.5% | 155,000 |
| 2025/11/06 | 1,286 | 1,305 | 1,284 | 1,288 | -4 | -0.3% | 166,600 |
| 2025/11/05 | 1,278 | 1,303 | 1,246 | 1,292 | ±0 | ±0% | 246,300 |
| 2025/11/04 | 1,280 | 1,311 | 1,277 | 1,292 | -3 | -0.2% | 253,900 |
| 2025/10/31 | 1,340 | 1,356 | 1,292 | 1,295 | -33 | -2.5% | 475,200 |
| 2025/10/30 | 1,225 | 1,380 | 1,218 | 1,328 | +139 | +11.7% | 882,300 |
| 2025/10/29 | 1,235 | 1,239 | 1,173 | 1,189 | -36 | -2.9% | 375,000 |
| 2025/10/28 | 1,266 | 1,266 | 1,220 | 1,225 | -44 | -3.5% | 169,600 |
| 2025/10/27 | 1,251 | 1,278 | 1,249 | 1,269 | +17 | +1.4% | 144,100 |
| 2025/10/24 | 1,250 | 1,263 | 1,241 | 1,252 | +5 | +0.4% | 112,100 |
| 2025/10/23 | 1,229 | 1,258 | 1,228 | 1,247 | +4 | +0.3% | 92,300 |
| 2025/10/22 | 1,235 | 1,253 | 1,235 | 1,243 | +13 | +1.1% | 87,500 |
| 2025/10/21 | 1,233 | 1,250 | 1,227 | 1,230 | +2 | +0.2% | 197,900 |
| 2025/10/20 | 1,224 | 1,233 | 1,213 | 1,228 | +26 | +2.2% | 109,900 |
| 2025/10/17 | 1,214 | 1,215 | 1,196 | 1,202 | -12 | -1% | 86,700 |
| 2025/10/16 | 1,222 | 1,230 | 1,213 | 1,214 | -8 | -0.7% | 137,600 |
| 2025/10/15 | 1,218 | 1,224 | 1,207 | 1,222 | +8 | +0.7% | 98,200 |
| 2025/10/14 | 1,216 | 1,225 | 1,200 | 1,214 | -29 | -2.3% | 200,700 |
| 2025/10/10 | 1,258 | 1,259 | 1,236 | 1,243 | -31 | -2.4% | 245,200 |
| 2025/10/09 | 1,297 | 1,297 | 1,267 | 1,274 | -27 | -2.1% | 118,600 |
| 2025/10/08 | 1,311 | 1,332 | 1,300 | 1,301 | -4 | -0.3% | 91,700 |
| 2025/10/07 | 1,299 | 1,321 | 1,288 | 1,305 | +25 | +2% | 220,300 |
| 2025/10/06 | 1,288 | 1,288 | 1,267 | 1,280 | +33 | +2.6% | 149,300 |
| 2025/10/03 | 1,233 | 1,253 | 1,226 | 1,247 | +14 | +1.1% | 164,300 |
| 2025/10/02 | 1,250 | 1,255 | 1,230 | 1,233 | -28 | -2.2% | 143,100 |
| 2025/10/01 | 1,293 | 1,293 | 1,253 | 1,261 | -47 | -3.6% | 138,800 |
| 2025/09/30 | 1,310 | 1,317 | 1,298 | 1,308 | -15 | -1.1% | 145,200 |
101～
150
件表示中 / 3942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 | 119,200円 | +4.6% | +18.4% | 4.19% | 11.96倍 | 2.91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 |
| ウイングアーク | 252,200円 | +10.8% | +21.1% | 4.28% | 11.79倍 | 1.86倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| 東北新社 | 60,800円 | -0.4% | -25.2% | 4.45% | 27.90倍 | 0.97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 |
| 日ビジシス | 173,400円 | +25.5% | +22.1% | 2.88% | 11.16倍 | 2.74倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| テクマトリックス | 179,300円 | +14.0% | +5.3% | 3.01% | 13.39倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
