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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 3,350 | 3,400 | 3,335 | 3,370 | ±0 | ±0% | 43,600 |
| 2024/03/25 | 3,455 | 3,465 | 3,355 | 3,370 | -105 | -3% | 69,800 |
| 2024/03/22 | 3,480 | 3,540 | 3,450 | 3,475 | +50 | +1.5% | 83,600 |
| 2024/03/21 | 3,395 | 3,455 | 3,380 | 3,425 | +95 | +2.9% | 90,100 |
| 2024/03/19 | 3,335 | 3,350 | 3,285 | 3,330 | -5 | -0.1% | 68,900 |
| 2024/03/18 | 3,355 | 3,395 | 3,295 | 3,335 | +40 | +1.2% | 88,100 |
| 2024/03/15 | 3,355 | 3,440 | 3,295 | 3,295 | -50 | -1.5% | 417,400 |
| 2024/03/14 | 3,285 | 3,345 | 3,285 | 3,345 | +30 | +0.9% | 55,900 |
| 2024/03/13 | 3,330 | 3,350 | 3,270 | 3,315 | +35 | +1.1% | 85,100 |
| 2024/03/12 | 3,285 | 3,315 | 3,220 | 3,280 | -30 | -0.9% | 124,700 |
| 2024/03/11 | 3,340 | 3,375 | 3,280 | 3,310 | -100 | -2.9% | 119,700 |
| 2024/03/08 | 3,345 | 3,485 | 3,315 | 3,410 | -5 | -0.1% | 129,900 |
| 2024/03/07 | 3,560 | 3,560 | 3,410 | 3,415 | -140 | -3.9% | 106,200 |
| 2024/03/06 | 3,555 | 3,610 | 3,555 | 3,555 | -45 | -1.3% | 68,000 |
| 2024/03/05 | 3,555 | 3,635 | 3,530 | 3,600 | +45 | +1.3% | 79,700 |
| 2024/03/04 | 3,590 | 3,605 | 3,520 | 3,555 | -25 | -0.7% | 69,100 |
| 2024/03/01 | 3,580 | 3,620 | 3,540 | 3,580 | -10 | -0.3% | 50,300 |
| 2024/02/29 | 3,520 | 3,620 | 3,520 | 3,590 | +70 | +2% | 57,800 |
| 2024/02/28 | 3,520 | 3,565 | 3,510 | 3,520 | -60 | -1.7% | 65,100 |
| 2024/02/27 | 3,600 | 3,620 | 3,555 | 3,580 | -15 | -0.4% | 87,500 |
| 2024/02/26 | 3,610 | 3,655 | 3,595 | 3,595 | -20 | -0.6% | 65,600 |
| 2024/02/22 | 3,610 | 3,670 | 3,575 | 3,615 | ±0 | ±0% | 142,700 |
| 2024/02/21 | 3,745 | 3,745 | 3,610 | 3,615 | -200 | -5.2% | 143,600 |
| 2024/02/20 | 3,890 | 3,930 | 3,810 | 3,815 | -75 | -1.9% | 70,500 |
| 2024/02/19 | 4,095 | 4,095 | 3,890 | 3,890 | -270 | -6.5% | 111,400 |
| 2024/02/16 | 4,030 | 4,160 | 4,020 | 4,160 | +155 | +3.9% | 109,800 |
| 2024/02/15 | 3,970 | 4,035 | 3,930 | 4,005 | +95 | +2.4% | 78,000 |
| 2024/02/14 | 4,120 | 4,120 | 3,900 | 3,910 | -250 | -6% | 117,000 |
| 2024/02/13 | 4,075 | 4,190 | 4,010 | 4,160 | +120 | +3% | 122,100 |
| 2024/02/09 | 3,945 | 4,080 | 3,945 | 4,040 | +100 | +2.5% | 84,400 |
| 2024/02/08 | 3,860 | 3,970 | 3,800 | 3,940 | +10 | +0.3% | 86,700 |
| 2024/02/07 | 3,850 | 3,955 | 3,850 | 3,930 | +35 | +0.9% | 53,400 |
| 2024/02/06 | 3,855 | 3,930 | 3,795 | 3,895 | -30 | -0.8% | 73,200 |
| 2024/02/05 | 3,970 | 3,980 | 3,865 | 3,925 | -25 | -0.6% | 81,200 |
| 2024/02/02 | 3,845 | 3,995 | 3,805 | 3,950 | +80 | +2.1% | 78,700 |
| 2024/02/01 | 3,750 | 3,955 | 3,720 | 3,870 | +30 | +0.8% | 138,600 |
| 2024/01/31 | 3,995 | 4,065 | 3,825 | 3,840 | -25 | -0.6% | 243,500 |
| 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 |
251～
300
件表示中 / 3672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 | 110,300円 | +2.0% | +29.7% | 2.81% | 16.71倍 | 3.00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 |
| テクマトリックス | 190,800円 | +20.8% | +14.5% | 1.68% | 18.69倍 | 3.38倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| シーイーシー | 224,000円 | +7.6% | +0.2% | 2.90% | 14.66倍 | 1.78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 | 54,700円 | -12.8% | +22.2% | 4.75% | 10.01倍 | 0.95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 |
| ボードルア | 469,000円 | +55.5% | - | 0.00% | 44.29倍 | 11.59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
