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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/03 | 4,485 | 4,500 | 4,445 | 4,480 | +35 | +0.8% | 39,300 |
| 2025/02/28 | 4,500 | 4,540 | 4,415 | 4,445 | -45 | -1% | 39,500 |
| 2025/02/27 | 4,540 | 4,545 | 4,450 | 4,490 | -20 | -0.4% | 45,200 |
| 2025/02/26 | 4,585 | 4,585 | 4,480 | 4,510 | -140 | -3% | 34,400 |
| 2025/02/25 | 4,665 | 4,665 | 4,595 | 4,650 | -85 | -1.8% | 46,600 |
| 2025/02/21 | 4,745 | 4,760 | 4,680 | 4,735 | -10 | -0.2% | 47,900 |
| 2025/02/20 | 4,815 | 4,820 | 4,710 | 4,745 | -85 | -1.8% | 56,400 |
| 2025/02/19 | 4,865 | 4,885 | 4,770 | 4,830 | -105 | -2.1% | 50,200 |
| 2025/02/18 | 4,910 | 4,945 | 4,860 | 4,935 | +65 | +1.3% | 32,800 |
| 2025/02/17 | 4,945 | 4,950 | 4,860 | 4,870 | -45 | -0.9% | 31,100 |
| 2025/02/14 | 4,985 | 4,985 | 4,885 | 4,915 | -50 | -1% | 33,500 |
| 2025/02/13 | 4,875 | 5,010 | 4,840 | 4,965 | +125 | +2.6% | 45,400 |
| 2025/02/12 | 4,935 | 4,945 | 4,825 | 4,840 | -85 | -1.7% | 47,600 |
| 2025/02/10 | 4,915 | 4,935 | 4,875 | 4,925 | -50 | -1% | 78,200 |
| 2025/02/07 | 5,110 | 5,110 | 4,915 | 4,975 | -175 | -3.4% | 88,000 |
| 2025/02/06 | 5,140 | 5,190 | 5,100 | 5,150 | +80 | +1.6% | 63,700 |
| 2025/02/05 | 4,995 | 5,190 | 4,985 | 5,070 | +120 | +2.4% | 104,800 |
| 2025/02/04 | 4,975 | 5,090 | 4,915 | 4,950 | +40 | +0.8% | 107,000 |
| 2025/02/03 | 4,805 | 4,950 | 4,775 | 4,910 | +85 | +1.8% | 113,800 |
| 2025/01/31 | 4,760 | 4,935 | 4,715 | 4,825 | +135 | +2.9% | 156,000 |
| 2025/01/30 | 4,320 | 4,760 | 4,285 | 4,690 | +415 | +9.7% | 184,000 |
| 2025/01/29 | 4,360 | 4,360 | 4,275 | 4,275 | -40 | -0.9% | 43,700 |
| 2025/01/28 | 4,190 | 4,320 | 4,190 | 4,315 | +130 | +3.1% | 54,000 |
| 2025/01/27 | 4,245 | 4,250 | 4,170 | 4,185 | -15 | -0.4% | 51,500 |
| 2025/01/24 | 4,120 | 4,210 | 4,120 | 4,200 | +60 | +1.4% | 36,800 |
| 2025/01/23 | 4,160 | 4,175 | 4,110 | 4,140 | ±0 | ±0% | 21,900 |
| 2025/01/22 | 4,135 | 4,190 | 4,115 | 4,140 | -15 | -0.4% | 28,700 |
| 2025/01/21 | 4,190 | 4,200 | 4,100 | 4,155 | -35 | -0.8% | 32,400 |
| 2025/01/20 | 4,190 | 4,255 | 4,190 | 4,190 | -40 | -0.9% | 19,000 |
| 2025/01/17 | 4,230 | 4,250 | 4,170 | 4,230 | -5 | -0.1% | 31,900 |
1～
50
件表示中 / 3670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 | 111,000円 | +2.0% | +29.7% | 2.79% | 16.82倍 | 3.02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 |
| 東北新社 | 56,000円 | -12.8% | +22.2% | 4.64% | 10.25倍 | 0.96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 |
| ボードルア | 483,500円 | +55.5% | - | 0.00% | 45.66倍 | 11.95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 |
| ＷＮＩウェザー | 325,500円 | +5.7% | +13.7% | 2.15% | 26.69倍 | 3.56倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| 東計電算 | 411,500円 | +6.8% | +7.2% | 3.04% | 15.33倍 | 1.83倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
