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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,949 | 1,980 | 1,947 | 1,953 | ±0 | ±0% | 32,700 |
| 2022/10/20 | 1,942 | 1,960 | 1,931 | 1,953 | -7 | -0.4% | 27,900 |
| 2022/10/19 | 1,895 | 1,963 | 1,892 | 1,960 | +77 | +4.1% | 42,000 |
| 2022/10/18 | 1,885 | 1,896 | 1,863 | 1,883 | +8 | +0.4% | 35,000 |
| 2022/10/17 | 1,847 | 1,885 | 1,843 | 1,875 | +28 | +1.5% | 25,000 |
| 2022/10/14 | 1,847 | 1,877 | 1,842 | 1,847 | +24 | +1.3% | 43,600 |
| 2022/10/13 | 1,827 | 1,842 | 1,816 | 1,823 | -22 | -1.2% | 23,500 |
| 2022/10/12 | 1,818 | 1,852 | 1,815 | 1,845 | +30 | +1.7% | 27,300 |
| 2022/10/11 | 1,881 | 1,881 | 1,810 | 1,815 | -100 | -5.2% | 42,300 |
| 2022/10/07 | 1,850 | 1,915 | 1,845 | 1,915 | +47 | +2.5% | 58,000 |
| 2022/10/06 | 1,848 | 1,876 | 1,848 | 1,868 | +40 | +2.2% | 35,900 |
| 2022/10/05 | 1,868 | 1,875 | 1,828 | 1,828 | -30 | -1.6% | 43,800 |
| 2022/10/04 | 1,814 | 1,866 | 1,814 | 1,858 | +73 | +4.1% | 41,800 |
| 2022/10/03 | 1,767 | 1,788 | 1,748 | 1,785 | +18 | +1% | 21,100 |
| 2022/09/30 | 1,764 | 1,804 | 1,760 | 1,767 | -12 | -0.7% | 28,100 |
| 2022/09/29 | 1,758 | 1,789 | 1,747 | 1,779 | +20 | +1.1% | 48,100 |
| 2022/09/28 | 1,781 | 1,804 | 1,725 | 1,759 | -43 | -2.4% | 57,900 |
| 2022/09/27 | 1,805 | 1,829 | 1,801 | 1,802 | +9 | +0.5% | 27,900 |
| 2022/09/26 | 1,818 | 1,829 | 1,793 | 1,793 | -22 | -1.2% | 56,800 |
| 2022/09/22 | 1,780 | 1,825 | 1,775 | 1,815 | +11 | +0.6% | 36,300 |
| 2022/09/21 | 1,840 | 1,849 | 1,797 | 1,804 | -36 | -2% | 36,800 |
| 2022/09/20 | 1,833 | 1,873 | 1,831 | 1,840 | +21 | +1.2% | 33,800 |
| 2022/09/16 | 1,833 | 1,851 | 1,819 | 1,819 | -31 | -1.7% | 22,400 |
| 2022/09/15 | 1,842 | 1,858 | 1,834 | 1,850 | +19 | +1% | 18,200 |
| 2022/09/14 | 1,834 | 1,860 | 1,827 | 1,831 | -37 | -2% | 24,900 |
| 2022/09/13 | 1,908 | 1,908 | 1,868 | 1,868 | -20 | -1.1% | 10,600 |
| 2022/09/12 | 1,900 | 1,912 | 1,888 | 1,888 | +5 | +0.3% | 21,900 |
| 2022/09/09 | 1,851 | 1,893 | 1,851 | 1,883 | +12 | +0.6% | 35,600 |
| 2022/09/08 | 1,862 | 1,879 | 1,862 | 1,871 | +29 | +1.6% | 23,700 |
| 2022/09/07 | 1,851 | 1,864 | 1,837 | 1,842 | -21 | -1.1% | 32,800 |
| 2022/09/06 | 1,849 | 1,873 | 1,837 | 1,863 | +23 | +1.3% | 41,000 |
| 2022/09/05 | 1,816 | 1,849 | 1,809 | 1,840 | +20 | +1.1% | 39,000 |
| 2022/09/02 | 1,811 | 1,837 | 1,795 | 1,820 | +21 | +1.2% | 37,800 |
| 2022/09/01 | 1,817 | 1,828 | 1,799 | 1,799 | -29 | -1.6% | 30,100 |
| 2022/08/31 | 1,803 | 1,836 | 1,789 | 1,828 | +7 | +0.4% | 39,200 |
| 2022/08/30 | 1,796 | 1,824 | 1,794 | 1,821 | +33 | +1.8% | 25,200 |
| 2022/08/29 | 1,765 | 1,802 | 1,762 | 1,788 | -8 | -0.4% | 29,600 |
| 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 |
601～
650
件表示中 / 3673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 | 106,100円 | +2.0% | +29.7% | 2.92% | 16.08倍 | 2.88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 |
| シーイーシー | 216,400円 | +7.6% | +0.2% | 3.00% | 14.03倍 | 1.70倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 東北新社 | 54,100円 | -12.8% | +22.2% | 4.81% | 9.90倍 | 0.94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 |
| ＷＮＩウェザー | 310,000円 | +5.7% | +13.7% | 2.26% | 25.42倍 | 3.39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 |
| ボードルア | 457,500円 | +55.5% | - | 0.00% | 43.21倍 | 11.31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 |
市場注目の銘柄
チャート関連のコラム
