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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,610 | 1,617 | 1,595 | 1,600 | -20 | -1.2% | 26,100 |
| 2022/06/13 | 1,601 | 1,625 | 1,599 | 1,620 | -8 | -0.5% | 24,300 |
| 2022/06/10 | 1,649 | 1,652 | 1,620 | 1,628 | -25 | -1.5% | 55,900 |
| 2022/06/09 | 1,633 | 1,656 | 1,628 | 1,653 | +12 | +0.7% | 37,000 |
| 2022/06/08 | 1,640 | 1,653 | 1,626 | 1,641 | +10 | +0.6% | 44,300 |
| 2022/06/07 | 1,642 | 1,642 | 1,618 | 1,631 | -11 | -0.7% | 33,800 |
| 2022/06/06 | 1,623 | 1,645 | 1,617 | 1,642 | +17 | +1% | 33,700 |
| 2022/06/03 | 1,623 | 1,628 | 1,600 | 1,625 | +9 | +0.6% | 25,100 |
| 2022/06/02 | 1,642 | 1,642 | 1,603 | 1,616 | -24 | -1.5% | 29,900 |
| 2022/06/01 | 1,623 | 1,640 | 1,623 | 1,640 | +17 | +1% | 29,000 |
| 2022/05/31 | 1,630 | 1,636 | 1,610 | 1,623 | -9 | -0.6% | 35,600 |
| 2022/05/30 | 1,602 | 1,632 | 1,578 | 1,632 | +41 | +2.6% | 100,300 |
| 2022/05/27 | 1,600 | 1,600 | 1,580 | 1,591 | +5 | +0.3% | 25,500 |
| 2022/05/26 | 1,583 | 1,594 | 1,579 | 1,586 | +7 | +0.4% | 21,300 |
| 2022/05/25 | 1,584 | 1,587 | 1,570 | 1,579 | -11 | -0.7% | 28,400 |
| 2022/05/24 | 1,617 | 1,617 | 1,583 | 1,590 | -29 | -1.8% | 32,900 |
| 2022/05/23 | 1,635 | 1,635 | 1,612 | 1,619 | -1 | -0.1% | 27,200 |
| 2022/05/20 | 1,595 | 1,620 | 1,589 | 1,620 | +25 | +1.6% | 35,800 |
| 2022/05/19 | 1,570 | 1,595 | 1,570 | 1,595 | -2 | -0.1% | 16,200 |
| 2022/05/18 | 1,595 | 1,597 | 1,578 | 1,597 | +7 | +0.4% | 26,100 |
| 2022/05/17 | 1,569 | 1,590 | 1,559 | 1,590 | +27 | +1.7% | 40,300 |
| 2022/05/16 | 1,576 | 1,576 | 1,548 | 1,563 | +3 | +0.2% | 34,800 |
| 2022/05/13 | 1,522 | 1,560 | 1,509 | 1,560 | +72 | +4.8% | 50,000 |
| 2022/05/12 | 1,486 | 1,526 | 1,483 | 1,488 | -14 | -0.9% | 38,400 |
| 2022/05/11 | 1,482 | 1,528 | 1,479 | 1,502 | +11 | +0.7% | 34,900 |
| 2022/05/10 | 1,478 | 1,501 | 1,476 | 1,491 | +2 | +0.1% | 35,500 |
| 2022/05/09 | 1,523 | 1,529 | 1,489 | 1,489 | -34 | -2.2% | 22,100 |
| 2022/05/06 | 1,505 | 1,523 | 1,486 | 1,523 | +13 | +0.9% | 20,000 |
| 2022/05/02 | 1,492 | 1,519 | 1,492 | 1,510 | +12 | +0.8% | 16,600 |
| 2022/04/28 | 1,474 | 1,500 | 1,454 | 1,498 | +18 | +1.2% | 32,100 |
| 2022/04/27 | 1,430 | 1,480 | 1,420 | 1,480 | +30 | +2.1% | 61,600 |
| 2022/04/26 | 1,447 | 1,456 | 1,432 | 1,450 | +7 | +0.5% | 29,200 |
| 2022/04/25 | 1,448 | 1,451 | 1,428 | 1,443 | -21 | -1.4% | 45,200 |
| 2022/04/22 | 1,448 | 1,471 | 1,445 | 1,464 | +3 | +0.2% | 28,600 |
| 2022/04/21 | 1,476 | 1,479 | 1,443 | 1,461 | -15 | -1% | 41,300 |
| 2022/04/20 | 1,471 | 1,489 | 1,465 | 1,476 | +8 | +0.5% | 24,500 |
| 2022/04/19 | 1,461 | 1,473 | 1,453 | 1,468 | +7 | +0.5% | 25,800 |
| 2022/04/18 | 1,488 | 1,488 | 1,457 | 1,461 | -26 | -1.7% | 23,800 |
| 2022/04/15 | 1,495 | 1,496 | 1,476 | 1,487 | -16 | -1.1% | 23,200 |
| 2022/04/14 | 1,489 | 1,503 | 1,478 | 1,503 | +14 | +0.9% | 20,600 |
| 2022/04/13 | 1,471 | 1,493 | 1,468 | 1,489 | +9 | +0.6% | 28,900 |
| 2022/04/12 | 1,481 | 1,493 | 1,471 | 1,480 | -10 | -0.7% | 25,400 |
| 2022/04/11 | 1,519 | 1,519 | 1,457 | 1,490 | -32 | -2.1% | 57,600 |
| 2022/04/08 | 1,528 | 1,528 | 1,501 | 1,522 | +2 | +0.1% | 34,600 |
| 2022/04/07 | 1,548 | 1,548 | 1,509 | 1,520 | -44 | -2.8% | 32,700 |
| 2022/04/06 | 1,568 | 1,573 | 1,547 | 1,564 | -4 | -0.3% | 23,800 |
| 2022/04/05 | 1,579 | 1,579 | 1,555 | 1,568 | +1 | +0.1% | 32,800 |
| 2022/04/04 | 1,559 | 1,567 | 1,544 | 1,567 | +16 | +1% | 25,000 |
| 2022/04/01 | 1,542 | 1,551 | 1,517 | 1,551 | -1 | -0.1% | 29,900 |
| 2022/03/31 | 1,540 | 1,563 | 1,533 | 1,552 | +1 | +0.1% | 32,200 |
751～
800
件表示中 / 3735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 | 128,600円 | +2.3% | +9.3% | 2.72% | 16.65倍 | 3.30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 |
| テレ東ＨＤ | 340,000円 | +0.8% | +1.8% | 2.65% | 14.32倍 | 0.89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 |
| プラスアルファ | 217,000円 | +27.4% | +23.3% | 0.83% | 22.68倍 | 8.62倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＷＮＩウェザー | 385,500円 | +5.7% | +25.7% | 1.82% | 29.45倍 | 4.22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 |
| ＱＰＳ研究 | 185,900円 | +72.4% | - | 0.00% | - | 12.86倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
