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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 4,485 | 4,500 | 4,445 | 4,480 | +35 | +0.8% | 39,300 |
| 2025/02/28 | 4,500 | 4,540 | 4,415 | 4,445 | -45 | -1% | 39,500 |
| 2025/02/27 | 4,540 | 4,545 | 4,450 | 4,490 | -20 | -0.4% | 45,200 |
| 2025/02/26 | 4,585 | 4,585 | 4,480 | 4,510 | -140 | -3% | 34,400 |
| 2025/02/25 | 4,665 | 4,665 | 4,595 | 4,650 | -85 | -1.8% | 46,600 |
| 2025/02/21 | 4,745 | 4,760 | 4,680 | 4,735 | -10 | -0.2% | 47,900 |
| 2025/02/20 | 4,815 | 4,820 | 4,710 | 4,745 | -85 | -1.8% | 56,400 |
| 2025/02/19 | 4,865 | 4,885 | 4,770 | 4,830 | -105 | -2.1% | 50,200 |
| 2025/02/18 | 4,910 | 4,945 | 4,860 | 4,935 | +65 | +1.3% | 32,800 |
| 2025/02/17 | 4,945 | 4,950 | 4,860 | 4,870 | -45 | -0.9% | 31,100 |
| 2025/02/14 | 4,985 | 4,985 | 4,885 | 4,915 | -50 | -1% | 33,500 |
| 2025/02/13 | 4,875 | 5,010 | 4,840 | 4,965 | +125 | +2.6% | 45,400 |
| 2025/02/12 | 4,935 | 4,945 | 4,825 | 4,840 | -85 | -1.7% | 47,600 |
| 2025/02/10 | 4,915 | 4,935 | 4,875 | 4,925 | -50 | -1% | 78,200 |
| 2025/02/07 | 5,110 | 5,110 | 4,915 | 4,975 | -175 | -3.4% | 88,000 |
| 2025/02/06 | 5,140 | 5,190 | 5,100 | 5,150 | +80 | +1.6% | 63,700 |
| 2025/02/05 | 4,995 | 5,190 | 4,985 | 5,070 | +120 | +2.4% | 104,800 |
| 2025/02/04 | 4,975 | 5,090 | 4,915 | 4,950 | +40 | +0.8% | 107,000 |
| 2025/02/03 | 4,805 | 4,950 | 4,775 | 4,910 | +85 | +1.8% | 113,800 |
| 2025/01/31 | 4,760 | 4,935 | 4,715 | 4,825 | +135 | +2.9% | 156,000 |
| 2025/01/30 | 4,320 | 4,760 | 4,285 | 4,690 | +415 | +9.7% | 184,000 |
| 2025/01/29 | 4,360 | 4,360 | 4,275 | 4,275 | -40 | -0.9% | 43,700 |
| 2025/01/28 | 4,190 | 4,320 | 4,190 | 4,315 | +130 | +3.1% | 54,000 |
| 2025/01/27 | 4,245 | 4,250 | 4,170 | 4,185 | -15 | -0.4% | 51,500 |
| 2025/01/24 | 4,120 | 4,210 | 4,120 | 4,200 | +60 | +1.4% | 36,800 |
| 2025/01/23 | 4,160 | 4,175 | 4,110 | 4,140 | ±0 | ±0% | 21,900 |
| 2025/01/22 | 4,135 | 4,190 | 4,115 | 4,140 | -15 | -0.4% | 28,700 |
| 2025/01/21 | 4,190 | 4,200 | 4,100 | 4,155 | -35 | -0.8% | 32,400 |
| 2025/01/20 | 4,190 | 4,255 | 4,190 | 4,190 | -40 | -0.9% | 19,000 |
| 2025/01/17 | 4,230 | 4,250 | 4,170 | 4,230 | -5 | -0.1% | 31,900 |
| 2025/01/16 | 4,250 | 4,310 | 4,235 | 4,235 | +20 | +0.5% | 33,000 |
| 2025/01/15 | 4,255 | 4,300 | 4,190 | 4,215 | -40 | -0.9% | 35,100 |
| 2025/01/14 | 4,225 | 4,355 | 4,225 | 4,255 | +5 | +0.1% | 33,400 |
| 2025/01/10 | 4,265 | 4,285 | 4,215 | 4,250 | -45 | -1% | 26,300 |
| 2025/01/09 | 4,305 | 4,325 | 4,280 | 4,295 | -35 | -0.8% | 20,500 |
| 2025/01/08 | 4,320 | 4,350 | 4,270 | 4,330 | -60 | -1.4% | 40,000 |
| 2025/01/07 | 4,455 | 4,495 | 4,385 | 4,390 | +5 | +0.1% | 34,300 |
| 2025/01/06 | 4,545 | 4,550 | 4,375 | 4,385 | -150 | -3.3% | 39,500 |
| 2024/12/30 | 4,555 | 4,575 | 4,505 | 4,535 | -20 | -0.4% | 22,400 |
| 2024/12/27 | 4,585 | 4,590 | 4,500 | 4,555 | +5 | +0.1% | 39,300 |
| 2024/12/26 | 4,540 | 4,575 | 4,525 | 4,550 | -35 | -0.8% | 41,600 |
| 2024/12/25 | 4,640 | 4,640 | 4,520 | 4,585 | -55 | -1.2% | 40,500 |
| 2024/12/24 | 4,710 | 4,730 | 4,605 | 4,640 | -65 | -1.4% | 26,400 |
| 2024/12/23 | 4,615 | 4,740 | 4,615 | 4,705 | +150 | +3.3% | 43,400 |
| 2024/12/20 | 4,580 | 4,620 | 4,550 | 4,555 | -20 | -0.4% | 22,400 |
| 2024/12/19 | 4,490 | 4,630 | 4,475 | 4,575 | +60 | +1.3% | 36,200 |
| 2024/12/18 | 4,515 | 4,535 | 4,500 | 4,515 | -35 | -0.8% | 20,400 |
| 2024/12/17 | 4,620 | 4,650 | 4,530 | 4,550 | -10 | -0.2% | 21,200 |
| 2024/12/16 | 4,605 | 4,620 | 4,545 | 4,560 | -40 | -0.9% | 24,600 |
| 2024/12/13 | 4,525 | 4,620 | 4,495 | 4,600 | +15 | +0.3% | 33,800 |
51～
100
件表示中 / 3700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 | 136,200円 | +2.3% | +9.3% | 2.57% | 17.63倍 | 3.50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 |
| ボードルア | 643,000円 | +33.1% | +31.4% | 0.24% | 42.29倍 | 21.70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 |
| ＰＫＳＨＡ | 304,000円 | +18.4% | +0.2% | 0.00% | 36.28倍 | 2.76倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| デジアーツ | 685,000円 | +25.7% | +34.8% | 1.39% | 22.12倍 | 5.36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 |
| グリーＨＤ | 52,200円 | +3.6% | -8.7% | 2.78% | 19.87倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
