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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,983 | 1,987 | 1,969 | 1,987 | +9 | +0.5% | 32,700 |
2023/02/24 | 1,931 | 1,980 | 1,931 | 1,978 | +37 | +1.9% | 33,700 |
2023/02/22 | 1,905 | 1,945 | 1,905 | 1,941 | +16 | +0.8% | 28,800 |
2023/02/21 | 1,907 | 1,954 | 1,907 | 1,925 | +33 | +1.7% | 25,100 |
2023/02/20 | 1,928 | 1,929 | 1,891 | 1,892 | -26 | -1.4% | 25,900 |
2023/02/17 | 1,950 | 1,950 | 1,909 | 1,918 | -57 | -2.9% | 34,100 |
2023/02/16 | 1,955 | 1,980 | 1,955 | 1,975 | +32 | +1.6% | 22,900 |
2023/02/15 | 1,938 | 1,951 | 1,925 | 1,943 | +5 | +0.3% | 18,300 |
2023/02/14 | 1,947 | 1,957 | 1,933 | 1,938 | +7 | +0.4% | 17,500 |
2023/02/13 | 1,956 | 1,961 | 1,923 | 1,931 | -25 | -1.3% | 20,600 |
2023/02/10 | 1,961 | 1,987 | 1,956 | 1,956 | -30 | -1.5% | 24,100 |
2023/02/09 | 1,986 | 1,994 | 1,977 | 1,986 | -18 | -0.9% | 20,000 |
2023/02/08 | 2,007 | 2,009 | 1,997 | 2,004 | -6 | -0.3% | 14,700 |
2023/02/07 | 1,982 | 2,019 | 1,982 | 2,010 | +29 | +1.5% | 33,800 |
2023/02/06 | 1,982 | 1,998 | 1,971 | 1,981 | -1 | -0.1% | 37,200 |
2023/02/03 | 1,990 | 2,008 | 1,979 | 1,982 | -4 | -0.2% | 32,600 |
2023/02/02 | 1,999 | 2,035 | 1,983 | 1,986 | -10 | -0.5% | 60,000 |
2023/02/01 | 1,915 | 2,004 | 1,915 | 1,996 | +125 | +6.7% | 120,900 |
2023/01/31 | 1,849 | 1,890 | 1,837 | 1,871 | +37 | +2% | 53,700 |
2023/01/30 | 1,813 | 1,843 | 1,811 | 1,834 | +18 | +1% | 32,900 |
2023/01/27 | 1,825 | 1,828 | 1,809 | 1,816 | -15 | -0.8% | 27,000 |
2023/01/26 | 1,836 | 1,836 | 1,819 | 1,831 | -4 | -0.2% | 20,900 |
2023/01/25 | 1,859 | 1,859 | 1,822 | 1,835 | -25 | -1.3% | 61,600 |
2023/01/24 | 1,852 | 1,864 | 1,852 | 1,860 | +12 | +0.6% | 37,700 |
2023/01/23 | 1,830 | 1,848 | 1,827 | 1,848 | +35 | +1.9% | 22,900 |
2023/01/20 | 1,822 | 1,822 | 1,800 | 1,813 | +5 | +0.3% | 17,900 |
2023/01/19 | 1,792 | 1,818 | 1,783 | 1,808 | +16 | +0.9% | 27,800 |
2023/01/18 | 1,765 | 1,794 | 1,761 | 1,792 | +27 | +1.5% | 17,500 |
2023/01/17 | 1,757 | 1,767 | 1,750 | 1,765 | +18 | +1% | 18,700 |
2023/01/16 | 1,755 | 1,758 | 1,744 | 1,747 | -16 | -0.9% | 31,800 |
2023/01/13 | 1,770 | 1,784 | 1,760 | 1,763 | -16 | -0.9% | 19,300 |
2023/01/12 | 1,780 | 1,796 | 1,771 | 1,779 | +2 | +0.1% | 18,900 |
2023/01/11 | 1,753 | 1,781 | 1,748 | 1,777 | +11 | +0.6% | 17,400 |
2023/01/10 | 1,770 | 1,786 | 1,762 | 1,766 | +12 | +0.7% | 23,700 |
2023/01/06 | 1,756 | 1,767 | 1,738 | 1,754 | -2 | -0.1% | 32,000 |
2023/01/05 | 1,777 | 1,787 | 1,752 | 1,756 | -20 | -1.1% | 37,700 |
2023/01/04 | 1,806 | 1,809 | 1,776 | 1,776 | -57 | -3.1% | 35,800 |
2022/12/30 | 1,832 | 1,846 | 1,826 | 1,833 | +8 | +0.4% | 17,200 |
2022/12/29 | 1,819 | 1,836 | 1,800 | 1,825 | -11 | -0.6% | 55,800 |
2022/12/28 | 1,856 | 1,856 | 1,822 | 1,836 | -11 | -0.6% | 15,800 |
2022/12/27 | 1,843 | 1,856 | 1,833 | 1,847 | +5 | +0.3% | 16,900 |
2022/12/26 | 1,852 | 1,857 | 1,829 | 1,842 | -3 | -0.2% | 26,400 |
2022/12/23 | 1,848 | 1,851 | 1,826 | 1,845 | -25 | -1.3% | 31,100 |
2022/12/22 | 1,869 | 1,892 | 1,849 | 1,870 | +1 | +0.1% | 35,900 |
2022/12/21 | 1,874 | 1,882 | 1,837 | 1,869 | -5 | -0.3% | 54,800 |
2022/12/20 | 1,941 | 1,941 | 1,852 | 1,874 | -51 | -2.6% | 46,200 |
2022/12/19 | 1,930 | 1,948 | 1,915 | 1,925 | -16 | -0.8% | 26,300 |
2022/12/16 | 1,936 | 1,958 | 1,935 | 1,941 | -7 | -0.4% | 33,700 |
2022/12/15 | 1,933 | 1,958 | 1,918 | 1,948 | +11 | +0.6% | 25,800 |
2022/12/14 | 1,936 | 1,939 | 1,925 | 1,937 | +9 | +0.5% | 25,200 |
301~
350
件表示中 / 3458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 | 316,500円 | +2.0% | +14.3% | 3.35% | 13.65倍 | 2.31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 |
エイベックス | 124,600円 | -2.5% | +58.3% | 4.01% | 17.09倍 | 1.02倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非CD分野を強化。アニメ制作や音楽・映像配信も |
プロトコーポ | 134,500円 | +1.4% | -0.6% | 3.72% | 9.72倍 | 1.14倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
JFE-SI | 356,000円 | +0.2% | -10.1% | 2.87% | 12.29倍 | 1.93倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。JFEスチール向け4割強 |
ラクスル | 95,000円 | +23.6% | +62.7% | 0.00% | 26.26倍 | 3.83倍 |
|
ネット印刷を小口から仲介する「ラクスル」が中心。テレビCM等の運用支援や印鑑ECも |
市場注目の銘柄
チャート関連のコラム