ＪＥＳＣＯ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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 1,442 | 1,462 | 1,418 | 1,441 | -8 | -0.6% | 44,600 |
| 2026/01/08 | 1,490 | 1,500 | 1,435 | 1,449 | -42 | -2.8% | 68,700 |
| 2026/01/07 | 1,521 | 1,547 | 1,480 | 1,491 | -31 | -2% | 47,600 |
| 2026/01/06 | 1,510 | 1,545 | 1,510 | 1,522 | +33 | +2.2% | 33,600 |
| 2026/01/05 | 1,519 | 1,519 | 1,480 | 1,489 | -2 | -0.1% | 30,700 |
| 2025/12/30 | 1,520 | 1,520 | 1,488 | 1,491 | -19 | -1.3% | 17,600 |
| 2025/12/29 | 1,541 | 1,545 | 1,503 | 1,510 | -31 | -2% | 32,100 |
| 2025/12/26 | 1,541 | 1,557 | 1,527 | 1,541 | +4 | +0.3% | 19,100 |
| 2025/12/25 | 1,525 | 1,549 | 1,518 | 1,537 | +29 | +1.9% | 30,200 |
| 2025/12/24 | 1,479 | 1,529 | 1,476 | 1,508 | +38 | +2.6% | 30,800 |
| 2025/12/23 | 1,465 | 1,505 | 1,461 | 1,470 | +6 | +0.4% | 22,400 |
| 2025/12/22 | 1,508 | 1,508 | 1,461 | 1,464 | -40 | -2.7% | 56,000 |
| 2025/12/19 | 1,531 | 1,553 | 1,487 | 1,504 | -27 | -1.8% | 66,300 |
| 2025/12/18 | 1,441 | 1,566 | 1,421 | 1,531 | -58 | -3.7% | 148,500 |
| 2025/12/17 | 1,542 | 1,596 | 1,537 | 1,589 | +58 | +3.8% | 91,400 |
| 2025/12/16 | 1,448 | 1,565 | 1,435 | 1,531 | +83 | +5.7% | 137,500 |
| 2025/12/15 | 1,416 | 1,450 | 1,400 | 1,448 | +38 | +2.7% | 28,900 |
| 2025/12/12 | 1,370 | 1,418 | 1,370 | 1,410 | +47 | +3.4% | 22,400 |
| 2025/12/11 | 1,417 | 1,417 | 1,363 | 1,363 | -24 | -1.7% | 43,600 |
| 2025/12/10 | 1,381 | 1,412 | 1,376 | 1,387 | +16 | +1.2% | 35,700 |
| 2025/12/09 | 1,409 | 1,409 | 1,325 | 1,371 | -38 | -2.7% | 41,500 |
| 2025/12/08 | 1,389 | 1,414 | 1,389 | 1,409 | +34 | +2.5% | 14,100 |
| 2025/12/05 | 1,392 | 1,450 | 1,375 | 1,375 | ±0 | ±0% | 46,100 |
| 2025/12/04 | 1,386 | 1,386 | 1,361 | 1,375 | -22 | -1.6% | 30,500 |
| 2025/12/03 | 1,414 | 1,423 | 1,375 | 1,397 | -26 | -1.8% | 35,500 |
| 2025/12/02 | 1,450 | 1,450 | 1,410 | 1,423 | -27 | -1.9% | 37,500 |
| 2025/12/01 | 1,490 | 1,494 | 1,450 | 1,450 | -22 | -1.5% | 28,400 |
| 2025/11/28 | 1,455 | 1,480 | 1,455 | 1,472 | +10 | +0.7% | 20,300 |
| 2025/11/27 | 1,478 | 1,482 | 1,451 | 1,462 | -14 | -0.9% | 30,000 |
| 2025/11/26 | 1,490 | 1,499 | 1,463 | 1,476 | -3 | -0.2% | 49,600 |
| 2025/11/25 | 1,430 | 1,502 | 1,430 | 1,479 | +56 | +3.9% | 76,800 |
| 2025/11/21 | 1,387 | 1,424 | 1,343 | 1,423 | +16 | +1.1% | 66,500 |
| 2025/11/20 | 1,375 | 1,420 | 1,375 | 1,407 | +46 | +3.4% | 46,200 |
| 2025/11/19 | 1,387 | 1,410 | 1,361 | 1,361 | -9 | -0.7% | 39,200 |
| 2025/11/18 | 1,459 | 1,468 | 1,370 | 1,370 | -75 | -5.2% | 95,900 |
| 2025/11/17 | 1,475 | 1,480 | 1,430 | 1,445 | -9 | -0.6% | 69,800 |
| 2025/11/14 | 1,453 | 1,461 | 1,414 | 1,454 | +4 | +0.3% | 72,800 |
| 2025/11/13 | 1,408 | 1,450 | 1,400 | 1,450 | +42 | +3% | 42,200 |
| 2025/11/12 | 1,369 | 1,420 | 1,359 | 1,408 | +42 | +3.1% | 59,900 |
| 2025/11/11 | 1,336 | 1,376 | 1,282 | 1,366 | +18 | +1.3% | 81,200 |
| 2025/11/10 | 1,305 | 1,348 | 1,301 | 1,348 | +55 | +4.3% | 90,200 |
| 2025/11/07 | 1,212 | 1,298 | 1,212 | 1,293 | +75 | +6.2% | 67,700 |
| 2025/11/06 | 1,227 | 1,239 | 1,200 | 1,218 | -10 | -0.8% | 17,800 |
| 2025/11/05 | 1,211 | 1,232 | 1,171 | 1,228 | ±0 | ±0% | 89,600 |
| 2025/11/04 | 1,314 | 1,318 | 1,223 | 1,228 | -86 | -6.5% | 87,700 |
| 2025/10/31 | 1,286 | 1,327 | 1,266 | 1,314 | +20 | +1.5% | 66,200 |
| 2025/10/30 | 1,311 | 1,320 | 1,277 | 1,294 | -1 | -0.1% | 79,300 |
| 2025/10/29 | 1,248 | 1,314 | 1,248 | 1,295 | +59 | +4.8% | 140,800 |
| 2025/10/28 | 1,255 | 1,280 | 1,235 | 1,236 | -24 | -1.9% | 51,700 |
| 2025/10/27 | 1,260 | 1,269 | 1,246 | 1,260 | +9 | +0.7% | 35,100 |
1～
50
件表示中 / 2524件
類似銘柄と比較する
現在ご覧いただいている「ＪＥＳＣＯ 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 |
|---|---|---|---|---|---|---|---|---|
| ＪＥＳＣＯ ＨＤ | 144,100円 | +4.9% | +3.4% | 3.33% | 9.09倍 | 1.34倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
| グリーンエナシ | 241,200円 | +32.6% | +42.2% | 0.58% | 23.67倍 | 1.84倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| テノックス | 138,800円 | -9.4% | -18.4% | 3.75% | 14.23倍 | 0.70倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| 美樹工業 | 860,000円 | +28.2% | +64.5% | 3.49% | 8.54倍 | 0.58倍 |
|
建設が主力、子会社のセキスイハイム販売など住宅も展開。兵庫など西日本地盤、首都圏に浸透 |
| 大盛工業 | 52,000円 | +11.6% | -20.0% | 2.21% | 22.58倍 | 1.66倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
市場注目の銘柄
チャート関連のコラム
