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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,150 | 4,170 | 4,105 | 4,145 | -25 | -0.6% | 19,500 |
| 2024/08/20 | 4,080 | 4,175 | 4,055 | 4,170 | +125 | +3.1% | 31,100 |
| 2024/08/19 | 4,075 | 4,165 | 4,045 | 4,045 | -30 | -0.7% | 38,200 |
| 2024/08/16 | 4,075 | 4,100 | 4,045 | 4,075 | +15 | +0.4% | 33,500 |
| 2024/08/15 | 4,000 | 4,075 | 3,950 | 4,060 | +75 | +1.9% | 38,000 |
| 2024/08/14 | 3,920 | 3,985 | 3,895 | 3,985 | +80 | +2% | 35,400 |
| 2024/08/13 | 3,875 | 3,930 | 3,805 | 3,905 | +10 | +0.3% | 61,100 |
| 2024/08/09 | 3,955 | 4,000 | 3,860 | 3,895 | +10 | +0.3% | 68,300 |
| 2024/08/08 | 3,905 | 3,970 | 3,780 | 3,885 | -90 | -2.3% | 60,700 |
| 2024/08/07 | 3,800 | 4,020 | 3,775 | 3,975 | +115 | +3% | 93,800 |
| 2024/08/06 | 3,900 | 4,025 | 3,765 | 3,860 | +160 | +4.3% | 170,700 |
| 2024/08/05 | 3,840 | 3,905 | 3,620 | 3,700 | -120 | -3.1% | 205,800 |
| 2024/08/02 | 3,865 | 3,980 | 3,780 | 3,820 | -245 | -6% | 94,300 |
| 2024/08/01 | 4,195 | 4,215 | 4,000 | 4,065 | -85 | -2% | 131,700 |
| 2024/07/31 | 3,585 | 4,170 | 3,555 | 4,150 | +495 | +13.5% | 216,100 |
| 2024/07/30 | 3,655 | 3,690 | 3,615 | 3,655 | -70 | -1.9% | 47,600 |
| 2024/07/29 | 3,660 | 3,750 | 3,635 | 3,725 | +110 | +3% | 57,100 |
| 2024/07/26 | 3,600 | 3,655 | 3,585 | 3,615 | +15 | +0.4% | 44,400 |
| 2024/07/25 | 3,690 | 3,690 | 3,565 | 3,600 | -100 | -2.7% | 63,800 |
| 2024/07/24 | 3,700 | 3,740 | 3,675 | 3,700 | -5 | -0.1% | 50,800 |
| 2024/07/23 | 3,700 | 3,775 | 3,675 | 3,705 | +45 | +1.2% | 69,800 |
| 2024/07/22 | 3,815 | 3,850 | 3,650 | 3,660 | -50 | -1.3% | 73,400 |
| 2024/07/19 | 3,680 | 3,720 | 3,665 | 3,710 | +75 | +2.1% | 38,900 |
| 2024/07/18 | 3,670 | 3,690 | 3,630 | 3,635 | -75 | -2% | 24,300 |
| 2024/07/17 | 3,775 | 3,785 | 3,710 | 3,710 | -65 | -1.7% | 22,600 |
| 2024/07/16 | 3,775 | 3,800 | 3,730 | 3,775 | +70 | +1.9% | 38,300 |
| 2024/07/12 | 3,695 | 3,745 | 3,685 | 3,705 | +5 | +0.1% | 36,400 |
| 2024/07/11 | 3,725 | 3,765 | 3,695 | 3,700 | -5 | -0.1% | 50,700 |
| 2024/07/10 | 3,815 | 3,835 | 3,675 | 3,705 | +100 | +2.8% | 116,300 |
| 2024/07/09 | 3,625 | 3,695 | 3,580 | 3,605 | +20 | +0.6% | 56,100 |
| 2024/07/08 | 3,610 | 3,635 | 3,560 | 3,585 | -35 | -1% | 29,300 |
| 2024/07/05 | 3,715 | 3,715 | 3,620 | 3,620 | -95 | -2.6% | 34,800 |
| 2024/07/04 | 3,675 | 3,730 | 3,670 | 3,715 | +70 | +1.9% | 44,200 |
| 2024/07/03 | 3,590 | 3,665 | 3,590 | 3,645 | +30 | +0.8% | 43,600 |
| 2024/07/02 | 3,605 | 3,625 | 3,550 | 3,615 | -10 | -0.3% | 40,900 |
| 2024/07/01 | 3,675 | 3,720 | 3,595 | 3,625 | -25 | -0.7% | 50,100 |
| 2024/06/28 | 3,725 | 3,735 | 3,625 | 3,650 | -55 | -1.5% | 51,100 |
| 2024/06/27 | 3,600 | 3,710 | 3,600 | 3,705 | +140 | +3.9% | 98,700 |
| 2024/06/26 | 3,600 | 3,615 | 3,560 | 3,565 | -5 | -0.1% | 65,200 |
| 2024/06/25 | 3,500 | 3,595 | 3,500 | 3,570 | +105 | +3% | 98,900 |
| 2024/06/24 | 3,410 | 3,480 | 3,380 | 3,465 | +85 | +2.5% | 67,600 |
| 2024/06/21 | 3,430 | 3,445 | 3,380 | 3,380 | -10 | -0.3% | 47,300 |
| 2024/06/20 | 3,370 | 3,430 | 3,355 | 3,390 | +25 | +0.7% | 53,000 |
| 2024/06/19 | 3,375 | 3,385 | 3,320 | 3,365 | ±0 | ±0% | 64,300 |
| 2024/06/18 | 3,300 | 3,365 | 3,290 | 3,365 | +130 | +4% | 74,200 |
| 2024/06/17 | 3,235 | 3,255 | 3,190 | 3,235 | -45 | -1.4% | 39,800 |
| 2024/06/14 | 3,165 | 3,290 | 3,165 | 3,280 | +120 | +3.8% | 72,500 |
| 2024/06/13 | 3,050 | 3,160 | 3,030 | 3,160 | +110 | +3.6% | 54,400 |
| 2024/06/12 | 3,065 | 3,090 | 3,040 | 3,050 | -45 | -1.5% | 19,100 |
| 2024/06/11 | 3,145 | 3,160 | 3,090 | 3,095 | -55 | -1.7% | 20,100 |
151～
200
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
