ＪＥＳＣＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/11/20 | 1,375 | 1,420 | 1,375 | 1,407 | +46 | +3.4% | 46,200 |
| 2025/11/19 | 1,387 | 1,410 | 1,361 | 1,361 | -9 | -0.7% | 39,200 |
| 2025/11/18 | 1,459 | 1,468 | 1,370 | 1,370 | -75 | -5.2% | 95,900 |
| 2025/11/17 | 1,475 | 1,480 | 1,430 | 1,445 | -9 | -0.6% | 69,800 |
| 2025/11/14 | 1,453 | 1,461 | 1,414 | 1,454 | +4 | +0.3% | 72,800 |
| 2025/11/13 | 1,408 | 1,450 | 1,400 | 1,450 | +42 | +3% | 42,200 |
| 2025/11/12 | 1,369 | 1,420 | 1,359 | 1,408 | +42 | +3.1% | 59,900 |
| 2025/11/11 | 1,336 | 1,376 | 1,282 | 1,366 | +18 | +1.3% | 81,200 |
| 2025/11/10 | 1,305 | 1,348 | 1,301 | 1,348 | +55 | +4.3% | 90,200 |
| 2025/11/07 | 1,212 | 1,298 | 1,212 | 1,293 | +75 | +6.2% | 67,700 |
| 2025/11/06 | 1,227 | 1,239 | 1,200 | 1,218 | -10 | -0.8% | 17,800 |
| 2025/11/05 | 1,211 | 1,232 | 1,171 | 1,228 | ±0 | ±0% | 89,600 |
| 2025/11/04 | 1,314 | 1,318 | 1,223 | 1,228 | -86 | -6.5% | 87,700 |
| 2025/10/31 | 1,286 | 1,327 | 1,266 | 1,314 | +20 | +1.5% | 66,200 |
| 2025/10/30 | 1,311 | 1,320 | 1,277 | 1,294 | -1 | -0.1% | 79,300 |
| 2025/10/29 | 1,248 | 1,314 | 1,248 | 1,295 | +59 | +4.8% | 140,800 |
| 2025/10/28 | 1,255 | 1,280 | 1,235 | 1,236 | -24 | -1.9% | 51,700 |
| 2025/10/27 | 1,260 | 1,269 | 1,246 | 1,260 | +9 | +0.7% | 35,100 |
| 2025/10/24 | 1,258 | 1,259 | 1,232 | 1,251 | -6 | -0.5% | 33,600 |
| 2025/10/23 | 1,237 | 1,260 | 1,218 | 1,257 | +20 | +1.6% | 40,500 |
| 2025/10/22 | 1,202 | 1,242 | 1,201 | 1,237 | +35 | +2.9% | 47,300 |
| 2025/10/21 | 1,192 | 1,202 | 1,168 | 1,202 | +8 | +0.7% | 46,300 |
| 2025/10/20 | 1,195 | 1,203 | 1,178 | 1,194 | +19 | +1.6% | 34,700 |
| 2025/10/17 | 1,212 | 1,212 | 1,169 | 1,175 | -44 | -3.6% | 62,200 |
| 2025/10/16 | 1,224 | 1,239 | 1,203 | 1,219 | +2 | +0.2% | 69,600 |
| 2025/10/15 | 1,200 | 1,225 | 1,180 | 1,217 | +8 | +0.7% | 84,900 |
| 2025/10/14 | 1,101 | 1,234 | 1,101 | 1,209 | -11 | -0.9% | 356,200 |
| 2025/10/10 | 1,210 | 1,230 | 1,181 | 1,220 | +40 | +3.4% | 256,700 |
| 2025/10/09 | 1,179 | 1,181 | 1,152 | 1,180 | +30 | +2.6% | 98,000 |
| 2025/10/08 | 1,125 | 1,152 | 1,120 | 1,150 | +30 | +2.7% | 72,200 |
| 2025/10/07 | 1,145 | 1,147 | 1,104 | 1,120 | -25 | -2.2% | 108,200 |
| 2025/10/06 | 1,242 | 1,242 | 1,135 | 1,145 | -69 | -5.7% | 207,900 |
| 2025/10/03 | 1,184 | 1,219 | 1,184 | 1,214 | +41 | +3.5% | 65,500 |
| 2025/10/02 | 1,189 | 1,204 | 1,170 | 1,173 | -15 | -1.3% | 101,800 |
| 2025/10/01 | 1,261 | 1,261 | 1,183 | 1,188 | -72 | -5.7% | 120,600 |
| 2025/09/30 | 1,252 | 1,265 | 1,232 | 1,260 | +11 | +0.9% | 44,900 |
| 2025/09/29 | 1,274 | 1,274 | 1,231 | 1,249 | -22 | -1.7% | 56,400 |
| 2025/09/26 | 1,273 | 1,304 | 1,252 | 1,271 | +7 | +0.6% | 75,400 |
| 2025/09/25 | 1,285 | 1,287 | 1,260 | 1,264 | -18 | -1.4% | 41,100 |
| 2025/09/24 | 1,288 | 1,299 | 1,253 | 1,282 | -10 | -0.8% | 128,100 |
| 2025/09/22 | 1,327 | 1,338 | 1,292 | 1,292 | -41 | -3.1% | 90,100 |
| 2025/09/19 | 1,326 | 1,347 | 1,285 | 1,333 | +19 | +1.4% | 123,800 |
| 2025/09/18 | 1,358 | 1,362 | 1,289 | 1,314 | -42 | -3.1% | 141,500 |
| 2025/09/17 | 1,413 | 1,413 | 1,350 | 1,356 | -41 | -2.9% | 104,000 |
| 2025/09/16 | 1,364 | 1,420 | 1,325 | 1,397 | +49 | +3.6% | 142,900 |
| 2025/09/12 | 1,369 | 1,369 | 1,331 | 1,348 | -23 | -1.7% | 102,700 |
| 2025/09/11 | 1,318 | 1,385 | 1,297 | 1,371 | +55 | +4.2% | 175,700 |
| 2025/09/10 | 1,279 | 1,337 | 1,273 | 1,316 | +40 | +3.1% | 119,400 |
| 2025/09/09 | 1,280 | 1,288 | 1,257 | 1,276 | ±0 | ±0% | 69,400 |
| 2025/09/08 | 1,271 | 1,276 | 1,251 | 1,276 | +24 | +1.9% | 103,300 |
1～
50
件表示中 / 2492件
類似銘柄と比較する
現在ご覧いただいている「ＪＥＳＣＯ 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 |
|---|---|---|---|---|---|---|---|---|
| ＪＥＳＣＯ ＨＤ | 140,700円 | +4.9% | +3.4% | 3.41% | 8.87倍 | 1.31倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
| ベステラ | 106,700円 | +10.1% | +18.2% | 3.75% | 17.68倍 | 1.86倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| エムビーエス | 127,300円 | +10.3% | +10.0% | 1.02% | 17.65倍 | 2.39倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 富士Ｐ・Ｓ | 52,100円 | +4.2% | +51.6% | 2.69% | 11.80倍 | 0.73倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
| テノックス | 128,300円 | -9.4% | -18.4% | 4.05% | 13.16倍 | 0.65倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
市場注目の銘柄
チャート関連のコラム
