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 |
|---|---|---|---|---|---|---|---|
| 2025/09/29 | 1,340 | 1,340 | 1,313 | 1,323 | -30 | -2.2% | 124,400 |
| 2025/09/26 | 1,339 | 1,359 | 1,337 | 1,353 | +7 | +0.5% | 113,100 |
| 2025/09/25 | 1,335 | 1,355 | 1,328 | 1,346 | +5 | +0.4% | 162,300 |
| 2025/09/24 | 1,341 | 1,353 | 1,335 | 1,341 | -12 | -0.9% | 101,300 |
| 2025/09/22 | 1,348 | 1,358 | 1,340 | 1,353 | +5 | +0.4% | 89,300 |
| 2025/09/19 | 1,360 | 1,371 | 1,340 | 1,348 | -17 | -1.2% | 138,700 |
| 2025/09/18 | 1,357 | 1,373 | 1,345 | 1,365 | +22 | +1.6% | 127,400 |
| 2025/09/17 | 1,349 | 1,353 | 1,330 | 1,343 | -12 | -0.9% | 131,500 |
| 2025/09/16 | 1,369 | 1,376 | 1,352 | 1,355 | -21 | -1.5% | 130,100 |
| 2025/09/12 | 1,400 | 1,401 | 1,375 | 1,376 | -8 | -0.6% | 131,700 |
| 2025/09/11 | 1,431 | 1,440 | 1,381 | 1,384 | -43 | -3% | 155,100 |
| 2025/09/10 | 1,396 | 1,429 | 1,390 | 1,427 | +31 | +2.2% | 196,000 |
| 2025/09/09 | 1,393 | 1,409 | 1,387 | 1,396 | +14 | +1% | 198,800 |
| 2025/09/08 | 1,360 | 1,389 | 1,358 | 1,382 | +35 | +2.6% | 154,600 |
| 2025/09/05 | 1,351 | 1,354 | 1,328 | 1,347 | -7 | -0.5% | 136,000 |
| 2025/09/04 | 1,348 | 1,368 | 1,338 | 1,354 | +7 | +0.5% | 129,500 |
| 2025/09/03 | 1,335 | 1,359 | 1,334 | 1,347 | +12 | +0.9% | 164,300 |
| 2025/09/02 | 1,344 | 1,352 | 1,333 | 1,335 | -1 | -0.1% | 104,800 |
| 2025/09/01 | 1,366 | 1,378 | 1,333 | 1,336 | -39 | -2.8% | 90,900 |
| 2025/08/29 | 1,369 | 1,393 | 1,369 | 1,375 | -3 | -0.2% | 123,500 |
| 2025/08/28 | 1,363 | 1,378 | 1,350 | 1,378 | +11 | +0.8% | 181,800 |
| 2025/08/27 | 1,345 | 1,368 | 1,345 | 1,367 | +8 | +0.6% | 148,800 |
| 2025/08/26 | 1,357 | 1,375 | 1,351 | 1,359 | +7 | +0.5% | 144,900 |
| 2025/08/25 | 1,364 | 1,366 | 1,348 | 1,352 | -23 | -1.7% | 216,400 |
| 2025/08/22 | 1,390 | 1,393 | 1,366 | 1,375 | -19 | -1.4% | 94,300 |
| 2025/08/21 | 1,398 | 1,398 | 1,379 | 1,394 | -4 | -0.3% | 132,100 |
| 2025/08/20 | 1,401 | 1,405 | 1,385 | 1,398 | -5 | -0.4% | 155,200 |
| 2025/08/19 | 1,410 | 1,424 | 1,400 | 1,403 | -13 | -0.9% | 162,500 |
| 2025/08/18 | 1,385 | 1,416 | 1,376 | 1,416 | +39 | +2.8% | 136,600 |
| 2025/08/15 | 1,384 | 1,386 | 1,357 | 1,377 | -1 | -0.1% | 143,900 |
| 2025/08/14 | 1,373 | 1,382 | 1,355 | 1,378 | -4 | -0.3% | 119,800 |
| 2025/08/13 | 1,355 | 1,406 | 1,339 | 1,382 | +24 | +1.8% | 281,300 |
| 2025/08/12 | 1,370 | 1,372 | 1,333 | 1,358 | -11 | -0.8% | 213,700 |
| 2025/08/08 | 1,377 | 1,383 | 1,355 | 1,369 | +1 | +0.1% | 114,700 |
| 2025/08/07 | 1,362 | 1,384 | 1,350 | 1,368 | +11 | +0.8% | 180,200 |
| 2025/08/06 | 1,345 | 1,371 | 1,341 | 1,357 | +29 | +2.2% | 262,100 |
| 2025/08/05 | 1,297 | 1,342 | 1,295 | 1,328 | +44 | +3.4% | 291,000 |
| 2025/08/04 | 1,265 | 1,293 | 1,261 | 1,284 | -2 | -0.2% | 124,300 |
| 2025/08/01 | 1,320 | 1,329 | 1,285 | 1,286 | -24 | -1.8% | 207,900 |
| 2025/07/31 | 1,256 | 1,319 | 1,252 | 1,310 | +47 | +3.7% | 376,400 |
| 2025/07/30 | 1,300 | 1,340 | 1,227 | 1,263 | -35 | -2.7% | 770,100 |
| 2025/07/29 | 1,284 | 1,305 | 1,276 | 1,298 | +10 | +0.8% | 200,100 |
| 2025/07/28 | 1,306 | 1,306 | 1,281 | 1,288 | -14 | -1.1% | 155,500 |
| 2025/07/25 | 1,274 | 1,315 | 1,273 | 1,302 | +21 | +1.6% | 158,300 |
| 2025/07/24 | 1,267 | 1,285 | 1,256 | 1,281 | +18 | +1.4% | 129,500 |
| 2025/07/23 | 1,268 | 1,268 | 1,239 | 1,263 | +8 | +0.6% | 165,900 |
| 2025/07/22 | 1,247 | 1,267 | 1,245 | 1,255 | -4 | -0.3% | 145,400 |
| 2025/07/18 | 1,275 | 1,277 | 1,251 | 1,259 | -8 | -0.6% | 118,800 |
| 2025/07/17 | 1,251 | 1,272 | 1,251 | 1,267 | +13 | +1% | 103,100 |
| 2025/07/16 | 1,256 | 1,270 | 1,246 | 1,254 | -2 | -0.2% | 129,100 |
151～
200
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
