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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 444 | 446 | 442 | 443 | -1 | -0.2% | 2,700 |
| 2023/01/16 | 453 | 455 | 440 | 444 | -1 | -0.2% | 23,600 |
| 2023/01/13 | 451 | 461 | 445 | 445 | -6 | -1.3% | 24,400 |
| 2023/01/12 | 451 | 452 | 447 | 451 | ±0 | ±0% | 7,200 |
| 2023/01/11 | 449 | 455 | 449 | 451 | +5 | +1.1% | 17,100 |
| 2023/01/10 | 447 | 447 | 446 | 446 | -3 | -0.7% | 2,200 |
| 2023/01/06 | 450 | 452 | 449 | 449 | -1 | -0.2% | 4,800 |
| 2023/01/05 | 450 | 450 | 446 | 450 | +5 | +1.1% | 3,800 |
| 2023/01/04 | 440 | 445 | 439 | 445 | +3 | +0.7% | 10,200 |
| 2022/12/30 | 443 | 447 | 442 | 442 | +1 | +0.2% | 4,100 |
| 2022/12/29 | 440 | 442 | 440 | 441 | +1 | +0.2% | 7,100 |
| 2022/12/28 | 438 | 441 | 438 | 440 | +1 | +0.2% | 6,100 |
| 2022/12/27 | 437 | 445 | 437 | 439 | -5 | -1.1% | 14,400 |
| 2022/12/26 | 449 | 449 | 440 | 444 | ±0 | ±0% | 7,600 |
| 2022/12/23 | 449 | 450 | 440 | 444 | -2 | -0.4% | 20,300 |
| 2022/12/22 | 445 | 446 | 443 | 446 | +4 | +0.9% | 3,800 |
| 2022/12/21 | 441 | 445 | 437 | 442 | +3 | +0.7% | 17,800 |
| 2022/12/20 | 448 | 452 | 439 | 439 | -9 | -2% | 20,400 |
| 2022/12/19 | 453 | 453 | 446 | 448 | -1 | -0.2% | 6,600 |
| 2022/12/16 | 455 | 455 | 449 | 449 | -4 | -0.9% | 3,000 |
| 2022/12/15 | 455 | 455 | 451 | 453 | +1 | +0.2% | 6,100 |
| 2022/12/14 | 453 | 453 | 450 | 452 | +1 | +0.2% | 6,000 |
| 2022/12/13 | 452 | 455 | 450 | 451 | -1 | -0.2% | 4,900 |
| 2022/12/12 | 456 | 456 | 450 | 452 | -3 | -0.7% | 7,400 |
| 2022/12/09 | 458 | 458 | 450 | 455 | +5 | +1.1% | 9,400 |
| 2022/12/08 | 450 | 450 | 448 | 450 | -1 | -0.2% | 2,000 |
| 2022/12/07 | 453 | 453 | 450 | 451 | +1 | +0.2% | 5,500 |
| 2022/12/06 | 446 | 450 | 444 | 450 | +4 | +0.9% | 2,900 |
| 2022/12/05 | 452 | 452 | 445 | 446 | -5 | -1.1% | 9,600 |
| 2022/12/02 | 454 | 454 | 450 | 451 | -5 | -1.1% | 8,700 |
| 2022/12/01 | 456 | 457 | 454 | 456 | +1 | +0.2% | 17,200 |
| 2022/11/30 | 453 | 458 | 453 | 455 | ±0 | ±0% | 5,400 |
| 2022/11/29 | 455 | 457 | 454 | 455 | ±0 | ±0% | 4,200 |
| 2022/11/28 | 456 | 458 | 450 | 455 | -1 | -0.2% | 24,000 |
| 2022/11/25 | 459 | 459 | 451 | 456 | -1 | -0.2% | 10,000 |
| 2022/11/24 | 450 | 457 | 449 | 457 | +8 | +1.8% | 18,800 |
| 2022/11/22 | 449 | 455 | 448 | 449 | +1 | +0.2% | 11,000 |
| 2022/11/21 | 449 | 452 | 443 | 448 | +3 | +0.7% | 17,900 |
| 2022/11/18 | 446 | 447 | 444 | 445 | ±0 | ±0% | 1,000 |
| 2022/11/17 | 445 | 445 | 438 | 445 | -2 | -0.4% | 4,800 |
| 2022/11/16 | 448 | 448 | 438 | 447 | -1 | -0.2% | 10,700 |
| 2022/11/15 | 454 | 454 | 447 | 448 | -2 | -0.4% | 6,100 |
| 2022/11/14 | 449 | 450 | 444 | 450 | +1 | +0.2% | 2,800 |
| 2022/11/11 | 440 | 449 | 439 | 449 | +10 | +2.3% | 17,400 |
| 2022/11/10 | 438 | 441 | 438 | 439 | -2 | -0.5% | 5,700 |
| 2022/11/09 | 437 | 444 | 437 | 441 | -4 | -0.9% | 13,700 |
| 2022/11/08 | 437 | 445 | 437 | 445 | +1 | +0.2% | 8,500 |
| 2022/11/07 | 445 | 445 | 441 | 444 | ±0 | ±0% | 2,800 |
| 2022/11/04 | 444 | 445 | 442 | 444 | ±0 | ±0% | 3,200 |
| 2022/11/02 | 443 | 444 | 442 | 444 | ±0 | ±0% | 2,900 |
601～
650
件表示中 / 2394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 | 93,100円 | +21.6% | +44.3% | 3.22% | 5.87倍 | 0.95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 |
| インターライフ | 38,900円 | -2.6% | -9.7% | 5.14% | 10.06倍 | 1.43倍 |
|
遊技場・店舗内装工事が主力、音響システム・照明設備に強み。関西圏強化。配当性向４０％以上 |
| ＳＡＡＦＨＤ | 26,800円 | +4.0% | +167.6% | 0.00% | 59.56倍 | 2.47倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
| キャンディル | 57,200円 | +5.1% | +15.7% | 1.40% | 31.15倍 | 1.81倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
| 岐阜造園 | 189,100円 | +15.4% | +10.3% | 1.90% | 18.25倍 | 1.53倍 |
|
造園緑化専業で唯一の上場会社。設計・施工・メンテの一貫体制に強み。積水ハウスとの関係強化 |
市場注目の銘柄
チャート関連のコラム
