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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,359 | 1,390 | 1,351 | 1,362 | +15 | +1.1% | 248,800 |
| 2025/05/15 | 1,343 | 1,366 | 1,332 | 1,347 | -9 | -0.7% | 201,200 |
| 2025/05/14 | 1,349 | 1,368 | 1,314 | 1,356 | +14 | +1% | 332,500 |
| 2025/05/13 | 1,283 | 1,350 | 1,264 | 1,342 | +42 | +3.2% | 446,600 |
| 2025/05/12 | 1,296 | 1,327 | 1,210 | 1,300 | -10 | -0.8% | 597,700 |
| 2025/05/09 | 1,274 | 1,322 | 1,273 | 1,310 | +47 | +3.7% | 263,800 |
| 2025/05/08 | 1,259 | 1,268 | 1,247 | 1,263 | +16 | +1.3% | 184,800 |
| 2025/05/07 | 1,227 | 1,259 | 1,223 | 1,247 | +27 | +2.2% | 229,900 |
| 2025/05/02 | 1,200 | 1,226 | 1,192 | 1,220 | +20 | +1.7% | 169,300 |
| 2025/05/01 | 1,194 | 1,204 | 1,187 | 1,200 | +4 | +0.3% | 112,800 |
| 2025/04/30 | 1,215 | 1,217 | 1,184 | 1,196 | -14 | -1.2% | 98,500 |
| 2025/04/28 | 1,199 | 1,216 | 1,197 | 1,210 | +25 | +2.1% | 161,300 |
| 2025/04/25 | 1,170 | 1,200 | 1,158 | 1,185 | +15 | +1.3% | 258,100 |
| 2025/04/24 | 1,184 | 1,196 | 1,163 | 1,170 | -6 | -0.5% | 157,300 |
| 2025/04/23 | 1,198 | 1,205 | 1,176 | 1,176 | -3 | -0.3% | 154,700 |
| 2025/04/22 | 1,198 | 1,202 | 1,176 | 1,179 | -3 | -0.3% | 157,100 |
| 2025/04/21 | 1,188 | 1,190 | 1,167 | 1,182 | -18 | -1.5% | 181,500 |
| 2025/04/18 | 1,141 | 1,200 | 1,134 | 1,200 | +77 | +6.9% | 265,800 |
| 2025/04/17 | 1,097 | 1,128 | 1,092 | 1,123 | +7 | +0.6% | 182,000 |
| 2025/04/16 | 1,085 | 1,121 | 1,078 | 1,116 | +35 | +3.2% | 189,200 |
| 2025/04/15 | 1,084 | 1,101 | 1,081 | 1,081 | -8 | -0.7% | 123,700 |
| 2025/04/14 | 1,082 | 1,096 | 1,072 | 1,089 | +6 | +0.6% | 108,600 |
| 2025/04/11 | 1,059 | 1,093 | 1,027 | 1,083 | -36 | -3.2% | 254,200 |
| 2025/04/10 | 1,114 | 1,119 | 1,079 | 1,119 | +67 | +6.4% | 138,600 |
| 2025/04/09 | 1,050 | 1,065 | 1,037 | 1,052 | -9 | -0.8% | 194,300 |
| 2025/04/08 | 1,054 | 1,079 | 1,052 | 1,061 | +59 | +5.9% | 206,600 |
| 2025/04/07 | 1,004 | 1,052 | 990 | 1,002 | -59 | -5.6% | 418,500 |
| 2025/04/04 | 1,073 | 1,095 | 1,051 | 1,061 | -42 | -3.8% | 245,400 |
| 2025/04/03 | 1,060 | 1,113 | 1,056 | 1,103 | -17 | -1.5% | 216,000 |
| 2025/04/02 | 1,115 | 1,125 | 1,095 | 1,120 | +24 | +2.2% | 186,800 |
| 2025/04/01 | 1,119 | 1,121 | 1,090 | 1,096 | -5 | -0.5% | 179,900 |
| 2025/03/31 | 1,132 | 1,132 | 1,100 | 1,101 | -51 | -4.4% | 160,300 |
| 2025/03/28 | 1,145 | 1,160 | 1,135 | 1,152 | -3,498 | -75.2% | 197,200 |
| 2025/03/27 | 4,660 | 4,660 | 4,560 | 4,650 | +15 | +0.3% | 47,300 |
| 2025/03/26 | 4,620 | 4,650 | 4,550 | 4,635 | +15 | +0.3% | 37,000 |
| 2025/03/25 | 4,595 | 4,720 | 4,590 | 4,620 | +10 | +0.2% | 45,600 |
| 2025/03/24 | 4,600 | 4,670 | 4,560 | 4,610 | +65 | +1.4% | 28,800 |
| 2025/03/21 | 4,610 | 4,640 | 4,525 | 4,545 | -25 | -0.5% | 35,200 |
| 2025/03/19 | 4,570 | 4,605 | 4,515 | 4,570 | -20 | -0.4% | 26,100 |
| 2025/03/18 | 4,485 | 4,620 | 4,460 | 4,590 | +120 | +2.7% | 47,300 |
| 2025/03/17 | 4,490 | 4,540 | 4,430 | 4,470 | ±0 | ±0% | 31,900 |
| 2025/03/14 | 4,450 | 4,490 | 4,435 | 4,470 | -15 | -0.3% | 27,200 |
| 2025/03/13 | 4,535 | 4,535 | 4,450 | 4,485 | -5 | -0.1% | 22,000 |
| 2025/03/12 | 4,370 | 4,525 | 4,370 | 4,490 | +65 | +1.5% | 32,600 |
| 2025/03/11 | 4,405 | 4,425 | 4,330 | 4,425 | -35 | -0.8% | 38,300 |
| 2025/03/10 | 4,515 | 4,535 | 4,460 | 4,460 | -50 | -1.1% | 32,700 |
| 2025/03/07 | 4,580 | 4,580 | 4,465 | 4,510 | -90 | -2% | 46,400 |
| 2025/03/06 | 4,610 | 4,635 | 4,525 | 4,600 | -35 | -0.8% | 46,800 |
| 2025/03/05 | 4,465 | 4,670 | 4,455 | 4,635 | +190 | +4.3% | 74,200 |
| 2025/03/04 | 4,445 | 4,455 | 4,370 | 4,445 | -35 | -0.8% | 48,800 |
1～
50
件表示中 / 3700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 | 136,200円 | +2.3% | +9.3% | 2.57% | 17.63倍 | 3.50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 |
| ボードルア | 643,000円 | +33.1% | +31.4% | 0.24% | 42.29倍 | 21.70倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| ＰＫＳＨＡ | 304,000円 | +18.4% | +0.2% | 0.00% | 36.28倍 | 2.76倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| デジアーツ | 685,000円 | +25.7% | +34.8% | 1.39% | 22.12倍 | 5.36倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| グリーＨＤ | 52,200円 | +3.6% | -8.7% | 2.78% | 19.87倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
