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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,120 | 4,150 | 3,865 | 3,865 | -255 | -6.2% | 208,300 |
| 2024/01/29 | 4,100 | 4,145 | 4,075 | 4,120 | +45 | +1.1% | 58,000 |
| 2024/01/26 | 4,200 | 4,200 | 4,030 | 4,075 | -155 | -3.7% | 99,100 |
| 2024/01/25 | 4,160 | 4,230 | 4,150 | 4,230 | +140 | +3.4% | 107,500 |
| 2024/01/24 | 4,120 | 4,125 | 4,065 | 4,090 | -40 | -1% | 68,500 |
| 2024/01/23 | 4,060 | 4,150 | 4,060 | 4,130 | +105 | +2.6% | 72,200 |
| 2024/01/22 | 3,925 | 4,060 | 3,915 | 4,025 | +110 | +2.8% | 80,100 |
| 2024/01/19 | 3,935 | 3,945 | 3,895 | 3,915 | +25 | +0.6% | 55,800 |
| 2024/01/18 | 3,880 | 3,905 | 3,840 | 3,890 | +15 | +0.4% | 44,100 |
| 2024/01/17 | 3,930 | 3,960 | 3,870 | 3,875 | -10 | -0.3% | 70,100 |
| 2024/01/16 | 4,000 | 4,000 | 3,845 | 3,885 | -60 | -1.5% | 54,400 |
| 2024/01/15 | 3,845 | 4,005 | 3,845 | 3,945 | +100 | +2.6% | 82,000 |
| 2024/01/12 | 3,895 | 3,930 | 3,820 | 3,845 | -75 | -1.9% | 47,500 |
| 2024/01/11 | 3,935 | 3,935 | 3,870 | 3,920 | +5 | +0.1% | 73,600 |
| 2024/01/10 | 3,840 | 3,930 | 3,810 | 3,915 | +130 | +3.4% | 85,300 |
| 2024/01/09 | 3,980 | 4,000 | 3,785 | 3,785 | -145 | -3.7% | 126,500 |
| 2024/01/05 | 3,975 | 4,030 | 3,930 | 3,930 | -45 | -1.1% | 131,600 |
| 2024/01/04 | 3,800 | 3,975 | 3,800 | 3,975 | +265 | +7.1% | 174,500 |
| 2023/12/29 | 3,700 | 3,710 | 3,655 | 3,710 | +15 | +0.4% | 47,000 |
| 2023/12/28 | 3,675 | 3,745 | 3,670 | 3,695 | +30 | +0.8% | 55,100 |
| 2023/12/27 | 3,640 | 3,675 | 3,605 | 3,665 | +95 | +2.7% | 59,400 |
| 2023/12/26 | 3,640 | 3,640 | 3,560 | 3,570 | -80 | -2.2% | 91,300 |
| 2023/12/25 | 3,670 | 3,725 | 3,620 | 3,650 | -20 | -0.5% | 47,600 |
| 2023/12/22 | 3,600 | 3,705 | 3,600 | 3,670 | +100 | +2.8% | 73,200 |
| 2023/12/21 | 3,530 | 3,600 | 3,515 | 3,570 | ±0 | ±0% | 47,900 |
| 2023/12/20 | 3,530 | 3,595 | 3,530 | 3,570 | +20 | +0.6% | 69,500 |
| 2023/12/19 | 3,470 | 3,550 | 3,455 | 3,550 | +160 | +4.7% | 57,100 |
| 2023/12/18 | 3,350 | 3,420 | 3,310 | 3,390 | +25 | +0.7% | 63,900 |
| 2023/12/15 | 3,355 | 3,400 | 3,325 | 3,365 | +10 | +0.3% | 43,900 |
| 2023/12/14 | 3,440 | 3,470 | 3,350 | 3,355 | -80 | -2.3% | 55,100 |
| 2023/12/13 | 3,485 | 3,515 | 3,415 | 3,435 | -5 | -0.1% | 63,000 |
| 2023/12/12 | 3,505 | 3,550 | 3,430 | 3,440 | -45 | -1.3% | 62,000 |
| 2023/12/11 | 3,490 | 3,540 | 3,420 | 3,485 | +135 | +4% | 78,700 |
| 2023/12/08 | 3,425 | 3,450 | 3,320 | 3,350 | -35 | -1% | 61,000 |
| 2023/12/07 | 3,305 | 3,425 | 3,305 | 3,385 | +35 | +1% | 71,300 |
| 2023/12/06 | 3,205 | 3,365 | 3,205 | 3,350 | +125 | +3.9% | 50,900 |
| 2023/12/05 | 3,275 | 3,280 | 3,220 | 3,225 | -35 | -1.1% | 52,200 |
| 2023/12/04 | 3,230 | 3,280 | 3,165 | 3,260 | +80 | +2.5% | 47,800 |
| 2023/12/01 | 3,180 | 3,235 | 3,165 | 3,180 | +5 | +0.2% | 35,300 |
| 2023/11/30 | 3,150 | 3,175 | 3,135 | 3,175 | +20 | +0.6% | 37,300 |
| 2023/11/29 | 3,185 | 3,205 | 3,150 | 3,155 | -45 | -1.4% | 25,800 |
| 2023/11/28 | 3,210 | 3,235 | 3,175 | 3,200 | ±0 | ±0% | 29,100 |
| 2023/11/27 | 3,295 | 3,300 | 3,200 | 3,200 | -35 | -1.1% | 37,000 |
| 2023/11/24 | 3,225 | 3,265 | 3,210 | 3,235 | -15 | -0.5% | 18,500 |
| 2023/11/22 | 3,215 | 3,295 | 3,210 | 3,250 | +35 | +1.1% | 33,300 |
| 2023/11/21 | 3,285 | 3,320 | 3,190 | 3,215 | -40 | -1.2% | 42,500 |
| 2023/11/20 | 3,300 | 3,330 | 3,255 | 3,255 | -75 | -2.3% | 42,400 |
| 2023/11/17 | 3,240 | 3,340 | 3,225 | 3,330 | +90 | +2.8% | 57,900 |
| 2023/11/16 | 3,140 | 3,260 | 3,125 | 3,240 | +115 | +3.7% | 86,400 |
| 2023/11/15 | 3,090 | 3,140 | 3,050 | 3,125 | +75 | +2.5% | 46,200 |
201～
250
件表示中 / 3585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 | 477,000円 | +2.0% | +29.7% | 2.60% | 18.07倍 | 3.25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 |
| デジアーツ | 595,000円 | -6.9% | +15.7% | 1.43% | 22.93倍 | 4.96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 |
| テレ東ＨＤ | 304,500円 | +3.0% | -22.9% | 2.63% | 15.72倍 | 0.83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 |
| ボードルア | 503,000円 | +55.5% | - | 0.00% | 49.02倍 | 12.87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 |
| 東北新社 | 58,700円 | -12.8% | +22.2% | 4.43% | 22.83倍 | 1.00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
