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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/11/14 | 3,120 | 3,135 | 3,050 | 3,050 | -70 | -2.2% | 35,900 |
| 2023/11/13 | 3,135 | 3,160 | 3,100 | 3,120 | +10 | +0.3% | 33,800 |
| 2023/11/10 | 3,085 | 3,115 | 3,030 | 3,110 | +45 | +1.5% | 40,800 |
| 2023/11/09 | 3,030 | 3,085 | 3,000 | 3,065 | +72 | +2.4% | 47,100 |
| 2023/11/08 | 2,990 | 3,025 | 2,960 | 2,993 | +11 | +0.4% | 55,800 |
| 2023/11/07 | 2,988 | 3,060 | 2,980 | 2,982 | -18 | -0.6% | 41,700 |
| 2023/11/06 | 2,985 | 3,015 | 2,954 | 3,000 | +45 | +1.5% | 53,100 |
301～
350
件表示中 / 3678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 | 108,300円 | +2.0% | +29.7% | 2.86% | 16.40倍 | 2.94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 | 339,500円 | +5.7% | +25.7% | 2.06% | 25.94倍 | 3.72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 |
| 東北新社 | 55,000円 | -12.8% | +22.2% | 4.73% | 10.06倍 | 0.96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 | 470,000円 | +55.5% | - | 0.00% | 44.39倍 | 11.58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 |
| シーイーシー | 208,200円 | +7.6% | +0.2% | 3.12% | 13.50倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
