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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/09/05 | 1,177 | 1,315 | 1,171 | 1,252 | +81 | +6.9% | 319,300 |
| 2025/09/04 | 1,145 | 1,171 | 1,125 | 1,171 | +35 | +3.1% | 124,100 |
| 2025/09/03 | 1,111 | 1,150 | 1,104 | 1,136 | +66 | +6.2% | 329,900 |
| 2025/09/02 | 1,051 | 1,070 | 1,051 | 1,070 | +12 | +1.1% | 46,600 |
| 2025/09/01 | 1,073 | 1,073 | 1,050 | 1,058 | -22 | -2% | 67,800 |
| 2025/08/29 | 1,076 | 1,089 | 1,073 | 1,080 | -10 | -0.9% | 53,700 |
| 2025/08/28 | 1,076 | 1,091 | 1,069 | 1,090 | -36 | -3.2% | 141,100 |
| 2025/08/27 | 1,135 | 1,152 | 1,121 | 1,126 | -7 | -0.6% | 93,800 |
| 2025/08/26 | 1,139 | 1,143 | 1,127 | 1,133 | -4 | -0.4% | 52,600 |
| 2025/08/25 | 1,157 | 1,157 | 1,136 | 1,137 | -4 | -0.4% | 59,900 |
| 2025/08/22 | 1,183 | 1,189 | 1,137 | 1,141 | -28 | -2.4% | 121,700 |
| 2025/08/21 | 1,148 | 1,174 | 1,141 | 1,169 | +23 | +2% | 112,700 |
| 2025/08/20 | 1,170 | 1,171 | 1,128 | 1,146 | +99 | +9.5% | 447,200 |
| 2025/08/19 | 1,035 | 1,047 | 1,031 | 1,047 | +7 | +0.7% | 59,700 |
| 2025/08/18 | 1,046 | 1,051 | 1,028 | 1,040 | +2 | +0.2% | 67,600 |
| 2025/08/15 | 1,034 | 1,042 | 1,030 | 1,038 | +4 | +0.4% | 46,200 |
| 2025/08/14 | 1,027 | 1,042 | 1,025 | 1,034 | +3 | +0.3% | 72,600 |
| 2025/08/13 | 1,053 | 1,058 | 1,028 | 1,031 | -25 | -2.4% | 57,100 |
| 2025/08/12 | 1,056 | 1,065 | 1,049 | 1,056 | +7 | +0.7% | 69,300 |
| 2025/08/08 | 1,057 | 1,060 | 1,045 | 1,049 | -13 | -1.2% | 50,600 |
| 2025/08/07 | 1,066 | 1,071 | 1,053 | 1,062 | +9 | +0.9% | 54,400 |
| 2025/08/06 | 1,061 | 1,067 | 1,049 | 1,053 | +4 | +0.4% | 35,600 |
| 2025/08/05 | 1,025 | 1,053 | 1,014 | 1,049 | +26 | +2.5% | 107,800 |
| 2025/08/04 | 995 | 1,024 | 990 | 1,023 | +20 | +2% | 81,800 |
| 2025/08/01 | 993 | 1,006 | 993 | 1,003 | -6 | -0.6% | 40,700 |
| 2025/07/31 | 1,016 | 1,016 | 1,004 | 1,009 | ±0 | ±0% | 37,800 |
| 2025/07/30 | 983 | 1,009 | 978 | 1,009 | +25 | +2.5% | 48,200 |
| 2025/07/29 | 996 | 996 | 980 | 984 | -13 | -1.3% | 45,300 |
| 2025/07/28 | 982 | 997 | 972 | 997 | +26 | +2.7% | 88,400 |
| 2025/07/25 | 952 | 971 | 938 | 971 | +23 | +2.4% | 94,400 |
| 2025/07/24 | 952 | 953 | 943 | 948 | +4 | +0.4% | 43,500 |
| 2025/07/23 | 935 | 952 | 935 | 944 | +21 | +2.3% | 73,000 |
| 2025/07/22 | 917 | 927 | 917 | 923 | +7 | +0.8% | 33,500 |
| 2025/07/18 | 933 | 933 | 912 | 916 | -12 | -1.3% | 36,300 |
| 2025/07/17 | 925 | 928 | 919 | 928 | +3 | +0.3% | 22,800 |
| 2025/07/16 | 917 | 931 | 903 | 925 | +15 | +1.6% | 74,500 |
| 2025/07/15 | 916 | 925 | 907 | 910 | -47 | -4.9% | 180,500 |
| 2025/07/14 | 956 | 963 | 945 | 957 | +4 | +0.4% | 81,600 |
| 2025/07/11 | 956 | 962 | 948 | 953 | ±0 | ±0% | 18,200 |
| 2025/07/10 | 962 | 962 | 940 | 953 | -1 | -0.1% | 30,500 |
| 2025/07/09 | 955 | 969 | 954 | 954 | ±0 | ±0% | 35,200 |
| 2025/07/08 | 944 | 954 | 944 | 954 | +14 | +1.5% | 24,400 |
| 2025/07/07 | 930 | 945 | 929 | 940 | +15 | +1.6% | 25,700 |
| 2025/07/04 | 929 | 934 | 919 | 925 | ±0 | ±0% | 16,400 |
| 2025/07/03 | 923 | 928 | 918 | 925 | +2 | +0.2% | 10,000 |
1～
50
件表示中 / 2447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 | 134,800円 | +21.6% | +44.3% | 2.97% | 8.50倍 | 1.37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 |
| テノックス | 138,600円 | -0.9% | -18.4% | 3.75% | 14.21倍 | 0.71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 |
| ベステラ | 108,000円 | +10.1% | +18.2% | 3.70% | 17.89倍 | 1.88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 |
| サンヨーＨ | 70,200円 | +34.0% | +54.2% | 3.56% | 6.56倍 | 0.51倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
| 美樹工業 | 760,000円 | +28.2% | +64.5% | 3.95% | 7.55倍 | 0.51倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
市場注目の銘柄
チャート関連のコラム
