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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/17 | 1,683 | 1,706 | 1,680 | 1,694 | +13 | +0.8% | 33,000 |
| 2022/01/14 | 1,687 | 1,692 | 1,661 | 1,681 | -27 | -1.6% | 46,200 |
| 2022/01/13 | 1,725 | 1,726 | 1,707 | 1,708 | -20 | -1.2% | 33,200 |
| 2022/01/12 | 1,698 | 1,739 | 1,698 | 1,728 | +31 | +1.8% | 40,800 |
| 2022/01/11 | 1,708 | 1,708 | 1,683 | 1,697 | -15 | -0.9% | 38,700 |
| 2022/01/07 | 1,735 | 1,757 | 1,706 | 1,712 | -23 | -1.3% | 50,400 |
| 2022/01/06 | 1,748 | 1,765 | 1,724 | 1,735 | -23 | -1.3% | 46,000 |
| 2022/01/05 | 1,785 | 1,785 | 1,754 | 1,758 | -33 | -1.8% | 56,900 |
| 2022/01/04 | 1,785 | 1,799 | 1,769 | 1,791 | +7 | +0.4% | 31,600 |
| 2021/12/30 | 1,793 | 1,800 | 1,778 | 1,784 | -29 | -1.6% | 16,500 |
| 2021/12/29 | 1,795 | 1,815 | 1,792 | 1,813 | +18 | +1% | 35,100 |
| 2021/12/28 | 1,795 | 1,801 | 1,771 | 1,795 | +5 | +0.3% | 41,700 |
| 2021/12/27 | 1,810 | 1,810 | 1,774 | 1,790 | -15 | -0.8% | 43,300 |
751～
800
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
