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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/12/12 | 4,680 | 4,680 | 4,585 | 4,585 | -100 | -2.1% | 41,000 |
| 2024/12/11 | 4,600 | 4,700 | 4,600 | 4,685 | +60 | +1.3% | 31,900 |
| 2024/12/10 | 4,795 | 4,845 | 4,610 | 4,625 | -140 | -2.9% | 67,700 |
| 2024/12/09 | 4,655 | 4,800 | 4,655 | 4,765 | +130 | +2.8% | 32,500 |
| 2024/12/06 | 4,715 | 4,715 | 4,560 | 4,635 | -85 | -1.8% | 39,700 |
| 2024/12/05 | 4,770 | 4,820 | 4,720 | 4,720 | -15 | -0.3% | 26,500 |
| 2024/12/04 | 4,695 | 4,760 | 4,695 | 4,735 | +5 | +0.1% | 32,700 |
| 2024/12/03 | 4,720 | 4,770 | 4,720 | 4,730 | +10 | +0.2% | 22,500 |
| 2024/12/02 | 4,765 | 4,765 | 4,695 | 4,720 | +25 | +0.5% | 35,200 |
| 2024/11/29 | 4,715 | 4,735 | 4,675 | 4,695 | -15 | -0.3% | 33,000 |
| 2024/11/28 | 4,675 | 4,730 | 4,660 | 4,710 | -25 | -0.5% | 32,700 |
| 2024/11/27 | 4,705 | 4,735 | 4,655 | 4,735 | +20 | +0.4% | 35,600 |
| 2024/11/26 | 4,785 | 4,855 | 4,660 | 4,715 | -50 | -1% | 39,700 |
| 2024/11/25 | 4,775 | 4,810 | 4,730 | 4,765 | +25 | +0.5% | 57,400 |
| 2024/11/22 | 4,680 | 4,775 | 4,680 | 4,740 | +95 | +2% | 31,100 |
| 2024/11/21 | 4,820 | 4,860 | 4,645 | 4,645 | -195 | -4% | 41,600 |
| 2024/11/20 | 4,790 | 4,845 | 4,745 | 4,840 | +50 | +1% | 43,800 |
| 2024/11/19 | 4,770 | 4,865 | 4,770 | 4,790 | -50 | -1% | 63,500 |
| 2024/11/18 | 4,755 | 4,865 | 4,755 | 4,840 | +15 | +0.3% | 45,300 |
| 2024/11/15 | 4,850 | 4,900 | 4,815 | 4,825 | +10 | +0.2% | 46,700 |
| 2024/11/14 | 4,730 | 4,860 | 4,660 | 4,815 | +85 | +1.8% | 60,700 |
| 2024/11/13 | 4,740 | 4,850 | 4,725 | 4,730 | -20 | -0.4% | 55,800 |
| 2024/11/12 | 4,620 | 4,750 | 4,595 | 4,750 | +160 | +3.5% | 64,600 |
| 2024/11/11 | 4,725 | 4,725 | 4,545 | 4,590 | -150 | -3.2% | 75,300 |
| 2024/11/08 | 4,700 | 4,770 | 4,645 | 4,740 | +110 | +2.4% | 61,200 |
| 2024/11/07 | 4,610 | 4,720 | 4,560 | 4,630 | +85 | +1.9% | 88,800 |
| 2024/11/06 | 4,460 | 4,545 | 4,425 | 4,545 | +105 | +2.4% | 65,200 |
| 2024/11/05 | 4,520 | 4,555 | 4,400 | 4,440 | -10 | -0.2% | 59,900 |
| 2024/11/01 | 4,445 | 4,540 | 4,420 | 4,450 | +20 | +0.5% | 107,400 |
| 2024/10/31 | 3,895 | 4,470 | 3,860 | 4,430 | +550 | +14.2% | 231,900 |
| 2024/10/30 | 3,925 | 3,925 | 3,855 | 3,880 | -15 | -0.4% | 75,800 |
| 2024/10/29 | 3,850 | 3,895 | 3,845 | 3,895 | +50 | +1.3% | 29,400 |
| 2024/10/28 | 3,845 | 3,920 | 3,825 | 3,845 | +20 | +0.5% | 26,500 |
| 2024/10/25 | 3,900 | 3,900 | 3,780 | 3,825 | -60 | -1.5% | 46,800 |
| 2024/10/24 | 3,890 | 3,915 | 3,860 | 3,885 | -10 | -0.3% | 37,800 |
| 2024/10/23 | 3,890 | 3,955 | 3,890 | 3,895 | -25 | -0.6% | 23,600 |
| 2024/10/22 | 4,000 | 4,025 | 3,900 | 3,920 | -105 | -2.6% | 46,500 |
151～
200
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 | 139,600円 | +2.3% | +9.3% | 2.51% | 18.15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 | 462,000円 | +6.4% | +11.9% | 1.95% | 29.25倍 | 4.76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 | 249,500円 | +22.2% | +33.3% | 1.16% | 24.81倍 | 9.92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
