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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,803 | 1,808 | 1,790 | 1,796 | ±0 | ±0% | 12,500 |
| 2022/08/25 | 1,783 | 1,802 | 1,779 | 1,796 | +18 | +1% | 29,100 |
| 2022/08/24 | 1,775 | 1,790 | 1,766 | 1,778 | -2 | -0.1% | 24,500 |
| 2022/08/23 | 1,807 | 1,807 | 1,777 | 1,780 | -25 | -1.4% | 16,000 |
| 2022/08/22 | 1,800 | 1,814 | 1,786 | 1,805 | +1 | +0.1% | 16,800 |
| 2022/08/19 | 1,832 | 1,832 | 1,804 | 1,804 | -27 | -1.5% | 21,900 |
| 2022/08/18 | 1,803 | 1,843 | 1,786 | 1,831 | +28 | +1.6% | 43,500 |
| 2022/08/17 | 1,800 | 1,824 | 1,796 | 1,803 | +3 | +0.2% | 33,200 |
| 2022/08/16 | 1,793 | 1,801 | 1,782 | 1,800 | +4 | +0.2% | 22,600 |
| 2022/08/15 | 1,797 | 1,812 | 1,791 | 1,796 | -1 | -0.1% | 23,400 |
| 2022/08/12 | 1,770 | 1,803 | 1,769 | 1,797 | +37 | +2.1% | 40,500 |
| 2022/08/10 | 1,795 | 1,795 | 1,756 | 1,760 | -35 | -1.9% | 25,900 |
| 2022/08/09 | 1,795 | 1,815 | 1,781 | 1,795 | ±0 | ±0% | 34,900 |
| 2022/08/08 | 1,820 | 1,820 | 1,791 | 1,795 | -27 | -1.5% | 31,200 |
| 2022/08/05 | 1,800 | 1,834 | 1,796 | 1,822 | +8 | +0.4% | 34,800 |
| 2022/08/04 | 1,782 | 1,830 | 1,769 | 1,814 | +47 | +2.7% | 77,300 |
| 2022/08/03 | 1,768 | 1,782 | 1,760 | 1,767 | +8 | +0.5% | 44,000 |
| 2022/08/02 | 1,795 | 1,795 | 1,747 | 1,759 | -11 | -0.6% | 54,100 |
| 2022/08/01 | 1,734 | 1,771 | 1,721 | 1,770 | +50 | +2.9% | 37,200 |
| 2022/07/29 | 1,745 | 1,755 | 1,716 | 1,720 | -34 | -1.9% | 59,900 |
| 2022/07/28 | 1,706 | 1,768 | 1,689 | 1,754 | +53 | +3.1% | 80,000 |
| 2022/07/27 | 1,701 | 1,721 | 1,690 | 1,701 | +4 | +0.2% | 39,500 |
| 2022/07/26 | 1,680 | 1,704 | 1,666 | 1,697 | +22 | +1.3% | 28,400 |
| 2022/07/25 | 1,736 | 1,736 | 1,674 | 1,675 | -21 | -1.2% | 56,700 |
| 2022/07/22 | 1,680 | 1,700 | 1,678 | 1,696 | +18 | +1.1% | 32,400 |
| 2022/07/21 | 1,650 | 1,678 | 1,650 | 1,678 | +27 | +1.6% | 36,900 |
| 2022/07/20 | 1,629 | 1,655 | 1,625 | 1,651 | +29 | +1.8% | 38,300 |
| 2022/07/19 | 1,615 | 1,623 | 1,605 | 1,622 | +6 | +0.4% | 13,500 |
| 2022/07/15 | 1,615 | 1,623 | 1,600 | 1,616 | +1 | +0.1% | 18,000 |
| 2022/07/14 | 1,593 | 1,615 | 1,593 | 1,615 | +2 | +0.1% | 14,300 |
| 2022/07/13 | 1,598 | 1,613 | 1,588 | 1,613 | +16 | +1% | 25,500 |
| 2022/07/12 | 1,630 | 1,630 | 1,593 | 1,597 | -34 | -2.1% | 21,600 |
| 2022/07/11 | 1,608 | 1,633 | 1,605 | 1,631 | +42 | +2.6% | 42,200 |
| 2022/07/08 | 1,587 | 1,617 | 1,582 | 1,589 | ±0 | ±0% | 44,300 |
| 2022/07/07 | 1,598 | 1,602 | 1,569 | 1,589 | -9 | -0.6% | 50,400 |
| 2022/07/06 | 1,596 | 1,599 | 1,572 | 1,598 | +2 | +0.1% | 28,900 |
| 2022/07/05 | 1,613 | 1,615 | 1,593 | 1,596 | -9 | -0.6% | 21,600 |
| 2022/07/04 | 1,580 | 1,606 | 1,572 | 1,605 | +36 | +2.3% | 20,100 |
| 2022/07/01 | 1,587 | 1,595 | 1,564 | 1,569 | -13 | -0.8% | 37,800 |
| 2022/06/30 | 1,640 | 1,640 | 1,581 | 1,582 | -70 | -4.2% | 44,700 |
| 2022/06/29 | 1,595 | 1,652 | 1,586 | 1,652 | +57 | +3.6% | 66,600 |
| 2022/06/28 | 1,579 | 1,603 | 1,579 | 1,595 | +16 | +1% | 24,900 |
| 2022/06/27 | 1,590 | 1,590 | 1,556 | 1,579 | +16 | +1% | 32,700 |
| 2022/06/24 | 1,539 | 1,563 | 1,536 | 1,563 | +22 | +1.4% | 24,500 |
| 2022/06/23 | 1,537 | 1,544 | 1,524 | 1,541 | +17 | +1.1% | 16,700 |
| 2022/06/22 | 1,553 | 1,553 | 1,514 | 1,524 | -17 | -1.1% | 24,700 |
| 2022/06/21 | 1,527 | 1,543 | 1,527 | 1,541 | +27 | +1.8% | 19,000 |
| 2022/06/20 | 1,544 | 1,563 | 1,502 | 1,514 | -30 | -1.9% | 34,400 |
| 2022/06/17 | 1,536 | 1,558 | 1,528 | 1,544 | -14 | -0.9% | 34,000 |
| 2022/06/16 | 1,575 | 1,593 | 1,555 | 1,558 | -12 | -0.8% | 32,800 |
551～
600
件表示中 / 3586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 | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22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 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 2.98倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| デジアーツ | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00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 |
| 東計電算 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12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 |
| テレ東ＨＤ | 302,500円 | +3.0% | -22.9% | 2.64% | 15.61倍 | 0.83倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
