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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,540 | 1,563 | 1,533 | 1,552 | +1 | +0.1% | 32,200 |
| 2022/03/30 | 1,544 | 1,551 | 1,518 | 1,551 | -14 | -0.9% | 37,500 |
| 2022/03/29 | 1,556 | 1,565 | 1,537 | 1,565 | +24 | +1.6% | 39,100 |
| 2022/03/28 | 1,571 | 1,571 | 1,533 | 1,541 | -14 | -0.9% | 32,200 |
| 2022/03/25 | 1,551 | 1,555 | 1,526 | 1,555 | +4 | +0.3% | 42,000 |
| 2022/03/24 | 1,535 | 1,551 | 1,505 | 1,551 | +13 | +0.8% | 41,100 |
| 2022/03/23 | 1,531 | 1,548 | 1,530 | 1,538 | +12 | +0.8% | 35,100 |
| 2022/03/22 | 1,531 | 1,544 | 1,515 | 1,526 | +3 | +0.2% | 54,600 |
| 2022/03/18 | 1,504 | 1,523 | 1,504 | 1,523 | +15 | +1% | 38,100 |
| 2022/03/17 | 1,515 | 1,515 | 1,489 | 1,508 | +19 | +1.3% | 46,200 |
| 2022/03/16 | 1,476 | 1,492 | 1,458 | 1,489 | +20 | +1.4% | 42,700 |
| 2022/03/15 | 1,450 | 1,480 | 1,444 | 1,469 | +23 | +1.6% | 33,600 |
| 2022/03/14 | 1,444 | 1,466 | 1,443 | 1,446 | +9 | +0.6% | 34,300 |
| 2022/03/11 | 1,446 | 1,460 | 1,434 | 1,437 | -26 | -1.8% | 28,300 |
| 2022/03/10 | 1,424 | 1,463 | 1,424 | 1,463 | +68 | +4.9% | 44,900 |
| 2022/03/09 | 1,403 | 1,423 | 1,393 | 1,395 | -3 | -0.2% | 35,500 |
| 2022/03/08 | 1,389 | 1,429 | 1,389 | 1,398 | -21 | -1.5% | 41,400 |
| 2022/03/07 | 1,430 | 1,436 | 1,401 | 1,419 | -32 | -2.2% | 44,000 |
| 2022/03/04 | 1,467 | 1,476 | 1,446 | 1,451 | -22 | -1.5% | 31,900 |
| 2022/03/03 | 1,485 | 1,493 | 1,473 | 1,473 | -4 | -0.3% | 21,000 |
| 2022/03/02 | 1,520 | 1,520 | 1,472 | 1,477 | -45 | -3% | 34,200 |
| 2022/03/01 | 1,516 | 1,529 | 1,495 | 1,522 | +36 | +2.4% | 37,700 |
| 2022/02/28 | 1,467 | 1,494 | 1,458 | 1,486 | +19 | +1.3% | 48,400 |
| 2022/02/25 | 1,463 | 1,471 | 1,450 | 1,467 | +14 | +1% | 56,800 |
| 2022/02/24 | 1,439 | 1,463 | 1,430 | 1,453 | +14 | +1% | 45,300 |
| 2022/02/22 | 1,438 | 1,453 | 1,430 | 1,439 | -7 | -0.5% | 31,200 |
| 2022/02/21 | 1,445 | 1,453 | 1,431 | 1,446 | -10 | -0.7% | 20,000 |
| 2022/02/18 | 1,450 | 1,476 | 1,430 | 1,456 | ±0 | ±0% | 38,500 |
| 2022/02/17 | 1,467 | 1,470 | 1,452 | 1,456 | -10 | -0.7% | 44,000 |
| 2022/02/16 | 1,480 | 1,486 | 1,465 | 1,466 | -2 | -0.1% | 32,700 |
| 2022/02/15 | 1,470 | 1,481 | 1,452 | 1,468 | +7 | +0.5% | 62,200 |
| 2022/02/14 | 1,500 | 1,500 | 1,454 | 1,461 | -49 | -3.2% | 55,100 |
| 2022/02/10 | 1,520 | 1,527 | 1,482 | 1,510 | -3 | -0.2% | 64,000 |
| 2022/02/09 | 1,515 | 1,526 | 1,505 | 1,513 | +5 | +0.3% | 37,200 |
| 2022/02/08 | 1,501 | 1,525 | 1,498 | 1,508 | +6 | +0.4% | 59,700 |
| 2022/02/07 | 1,495 | 1,510 | 1,477 | 1,502 | +2 | +0.1% | 37,900 |
| 2022/02/04 | 1,480 | 1,509 | 1,477 | 1,500 | +22 | +1.5% | 47,000 |
| 2022/02/03 | 1,502 | 1,502 | 1,457 | 1,478 | -24 | -1.6% | 71,500 |
| 2022/02/02 | 1,489 | 1,518 | 1,475 | 1,502 | +5 | +0.3% | 65,000 |
| 2022/02/01 | 1,565 | 1,597 | 1,483 | 1,497 | -108 | -6.7% | 127,900 |
| 2022/01/31 | 1,565 | 1,618 | 1,565 | 1,605 | +40 | +2.6% | 44,100 |
| 2022/01/28 | 1,567 | 1,575 | 1,536 | 1,565 | +17 | +1.1% | 57,400 |
| 2022/01/27 | 1,618 | 1,623 | 1,536 | 1,548 | -59 | -3.7% | 57,600 |
| 2022/01/26 | 1,655 | 1,655 | 1,596 | 1,607 | -8 | -0.5% | 34,100 |
| 2022/01/25 | 1,658 | 1,658 | 1,598 | 1,615 | -52 | -3.1% | 84,000 |
| 2022/01/24 | 1,659 | 1,678 | 1,642 | 1,667 | ±0 | ±0% | 30,300 |
| 2022/01/21 | 1,670 | 1,675 | 1,600 | 1,667 | -5 | -0.3% | 65,000 |
| 2022/01/20 | 1,632 | 1,683 | 1,632 | 1,672 | +40 | +2.5% | 40,300 |
| 2022/01/19 | 1,684 | 1,684 | 1,631 | 1,632 | -63 | -3.7% | 62,400 |
| 2022/01/18 | 1,703 | 1,725 | 1,690 | 1,695 | +1 | +0.1% | 43,500 |
651～
700
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
