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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,322 | 1,341 | 1,316 | 1,327 | ±0 | ±0% | 170,900 |
| 2025/06/03 | 1,366 | 1,369 | 1,327 | 1,327 | -44 | -3.2% | 181,500 |
| 2025/06/02 | 1,366 | 1,397 | 1,365 | 1,371 | -16 | -1.2% | 153,500 |
| 2025/05/30 | 1,369 | 1,393 | 1,350 | 1,387 | -5 | -0.4% | 173,200 |
| 2025/05/29 | 1,370 | 1,407 | 1,369 | 1,392 | +26 | +1.9% | 170,200 |
| 2025/05/28 | 1,380 | 1,384 | 1,358 | 1,366 | -16 | -1.2% | 166,600 |
| 2025/05/27 | 1,360 | 1,382 | 1,359 | 1,382 | +20 | +1.5% | 146,700 |
| 2025/05/26 | 1,371 | 1,373 | 1,352 | 1,362 | -3 | -0.2% | 115,000 |
| 2025/05/23 | 1,396 | 1,409 | 1,364 | 1,365 | -24 | -1.7% | 169,900 |
| 2025/05/22 | 1,374 | 1,415 | 1,369 | 1,389 | +2 | +0.1% | 222,500 |
| 2025/05/21 | 1,382 | 1,390 | 1,366 | 1,387 | +5 | +0.4% | 177,000 |
| 2025/05/20 | 1,420 | 1,430 | 1,372 | 1,382 | -22 | -1.6% | 280,300 |
| 2025/05/19 | 1,384 | 1,410 | 1,371 | 1,404 | +42 | +3.1% | 347,400 |
| 2025/05/16 | 1,359 | 1,390 | 1,351 | 1,362 | +15 | +1.1% | 248,800 |
| 2025/05/15 | 1,343 | 1,366 | 1,332 | 1,347 | -9 | -0.7% | 201,200 |
| 2025/05/14 | 1,349 | 1,368 | 1,314 | 1,356 | +14 | +1% | 332,500 |
| 2025/05/13 | 1,283 | 1,350 | 1,264 | 1,342 | +42 | +3.2% | 446,600 |
| 2025/05/12 | 1,296 | 1,327 | 1,210 | 1,300 | -10 | -0.8% | 597,700 |
| 2025/05/09 | 1,274 | 1,322 | 1,273 | 1,310 | +47 | +3.7% | 263,800 |
| 2025/05/08 | 1,259 | 1,268 | 1,247 | 1,263 | +16 | +1.3% | 184,800 |
| 2025/05/07 | 1,227 | 1,259 | 1,223 | 1,247 | +27 | +2.2% | 229,900 |
| 2025/05/02 | 1,200 | 1,226 | 1,192 | 1,220 | +20 | +1.7% | 169,300 |
| 2025/05/01 | 1,194 | 1,204 | 1,187 | 1,200 | +4 | +0.3% | 112,800 |
| 2025/04/30 | 1,215 | 1,217 | 1,184 | 1,196 | -14 | -1.2% | 98,500 |
| 2025/04/28 | 1,199 | 1,216 | 1,197 | 1,210 | +25 | +2.1% | 161,300 |
| 2025/04/25 | 1,170 | 1,200 | 1,158 | 1,185 | +15 | +1.3% | 258,100 |
| 2025/04/24 | 1,184 | 1,196 | 1,163 | 1,170 | -6 | -0.5% | 157,300 |
| 2025/04/23 | 1,198 | 1,205 | 1,176 | 1,176 | -3 | -0.3% | 154,700 |
| 2025/04/22 | 1,198 | 1,202 | 1,176 | 1,179 | -3 | -0.3% | 157,100 |
| 2025/04/21 | 1,188 | 1,190 | 1,167 | 1,182 | -18 | -1.5% | 181,500 |
| 2025/04/18 | 1,141 | 1,200 | 1,134 | 1,200 | +77 | +6.9% | 265,800 |
| 2025/04/17 | 1,097 | 1,128 | 1,092 | 1,123 | +7 | +0.6% | 182,000 |
| 2025/04/16 | 1,085 | 1,121 | 1,078 | 1,116 | +35 | +3.2% | 189,200 |
| 2025/04/15 | 1,084 | 1,101 | 1,081 | 1,081 | -8 | -0.7% | 123,700 |
| 2025/04/14 | 1,082 | 1,096 | 1,072 | 1,089 | +6 | +0.6% | 108,600 |
| 2025/04/11 | 1,059 | 1,093 | 1,027 | 1,083 | -36 | -3.2% | 254,200 |
| 2025/04/10 | 1,114 | 1,119 | 1,079 | 1,119 | +67 | +6.4% | 138,600 |
| 2025/04/09 | 1,050 | 1,065 | 1,037 | 1,052 | -9 | -0.8% | 194,300 |
| 2025/04/08 | 1,054 | 1,079 | 1,052 | 1,061 | +59 | +5.9% | 206,600 |
| 2025/04/07 | 1,004 | 1,052 | 990 | 1,002 | -59 | -5.6% | 418,500 |
| 2025/04/04 | 1,073 | 1,095 | 1,051 | 1,061 | -42 | -3.8% | 245,400 |
| 2025/04/03 | 1,060 | 1,113 | 1,056 | 1,103 | -17 | -1.5% | 216,000 |
| 2025/04/02 | 1,115 | 1,125 | 1,095 | 1,120 | +24 | +2.2% | 186,800 |
| 2025/04/01 | 1,119 | 1,121 | 1,090 | 1,096 | -5 | -0.5% | 179,900 |
| 2025/03/31 | 1,132 | 1,132 | 1,100 | 1,101 | -51 | -4.4% | 160,300 |
| 2025/03/28 | 1,145 | 1,160 | 1,135 | 1,152 | -3,498 | -75.2% | 197,200 |
| 2025/03/27 | 4,660 | 4,660 | 4,560 | 4,650 | +15 | +0.3% | 47,300 |
| 2025/03/26 | 4,620 | 4,650 | 4,550 | 4,635 | +15 | +0.3% | 37,000 |
| 2025/03/25 | 4,595 | 4,720 | 4,590 | 4,620 | +10 | +0.2% | 45,600 |
| 2025/03/24 | 4,600 | 4,670 | 4,560 | 4,610 | +65 | +1.4% | 28,800 |
51～
100
件表示中 / 3763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 | 139,800円 | +2.3% | +9.3% | 2.50% | 18.17倍 | 3.60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 |
| ＷＮＩウェザー | 462,500円 | +6.4% | +11.9% | 1.95% | 29.29倍 | 4.77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 |
| プラスアルファ | 249,400円 | +22.2% | +33.3% | 1.16% | 24.80倍 | 9.91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 |
| ＱＰＳ研究 | 201,200円 | +49.2% | - | 0.00% | 192.72倍 | 6.48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 |
| 東北新社 | 67,200円 | -0.4% | -25.2% | 4.03% | 26.45倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
