ジェイ・エスコム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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 101 | 102 | 100 | 100 | -2 | -2% | 32,200 |
| 2022/11/15 | 102 | 102 | 101 | 102 | -1 | -1% | 2,700 |
| 2022/11/14 | 102 | 103 | 101 | 103 | ±0 | ±0% | 13,200 |
| 2022/11/11 | 102 | 103 | 102 | 103 | +1 | +1% | 8,600 |
| 2022/11/10 | 101 | 102 | 100 | 102 | ±0 | ±0% | 11,600 |
| 2022/11/09 | 102 | 102 | 101 | 102 | ±0 | ±0% | 7,800 |
| 2022/11/08 | 102 | 102 | 100 | 102 | +1 | +1% | 18,600 |
| 2022/11/07 | 101 | 102 | 101 | 101 | -1 | -1% | 5,800 |
| 2022/11/04 | 101 | 102 | 100 | 102 | -1 | -1% | 12,000 |
| 2022/11/02 | 103 | 103 | 101 | 103 | ±0 | ±0% | 32,100 |
| 2022/11/01 | 101 | 103 | 100 | 103 | +1 | +1% | 27,500 |
| 2022/10/31 | 102 | 103 | 101 | 102 | ±0 | ±0% | 7,800 |
| 2022/10/28 | 102 | 102 | 101 | 102 | ±0 | ±0% | 7,200 |
| 2022/10/27 | 102 | 102 | 101 | 102 | ±0 | ±0% | 9,200 |
| 2022/10/26 | 102 | 102 | 101 | 102 | ±0 | ±0% | 3,200 |
| 2022/10/25 | 101 | 102 | 100 | 102 | +1 | +1% | 5,100 |
| 2022/10/24 | 101 | 102 | 100 | 101 | ±0 | ±0% | 2,600 |
| 2022/10/21 | 100 | 102 | 100 | 101 | -1 | -1% | 2,000 |
| 2022/10/20 | 100 | 102 | 100 | 102 | ±0 | ±0% | 24,900 |
| 2022/10/19 | 101 | 102 | 101 | 102 | ±0 | ±0% | 3,200 |
| 2022/10/18 | 101 | 102 | 101 | 102 | +1 | +1% | 9,400 |
| 2022/10/17 | 102 | 102 | 101 | 101 | -1 | -1% | 1,300 |
| 2022/10/14 | 100 | 102 | 100 | 102 | +1 | +1% | 4,800 |
| 2022/10/13 | 102 | 102 | 100 | 101 | -1 | -1% | 21,100 |
| 2022/10/12 | 100 | 102 | 100 | 102 | +1 | +1% | 7,500 |
| 2022/10/11 | 100 | 101 | 100 | 101 | -1 | -1% | 1,500 |
| 2022/10/07 | 101 | 102 | 101 | 102 | ±0 | ±0% | 13,100 |
| 2022/10/06 | 102 | 102 | 101 | 102 | ±0 | ±0% | 8,200 |
| 2022/10/05 | 102 | 102 | 101 | 102 | ±0 | ±0% | 3,600 |
| 2022/10/04 | 101 | 102 | 101 | 102 | +1 | +1% | 7,200 |
| 2022/10/03 | 100 | 101 | 100 | 101 | ±0 | ±0% | 4,600 |
| 2022/09/30 | 101 | 101 | 100 | 101 | ±0 | ±0% | 8,700 |
| 2022/09/29 | 100 | 101 | 100 | 101 | +1 | +1% | 14,100 |
| 2022/09/28 | 100 | 101 | 100 | 100 | -1 | -1% | 12,600 |
| 2022/09/27 | 100 | 101 | 100 | 101 | +1 | +1% | 8,200 |
| 2022/09/26 | 101 | 101 | 100 | 100 | -2 | -2% | 28,900 |
| 2022/09/22 | 101 | 102 | 101 | 102 | ±0 | ±0% | 10,300 |
| 2022/09/21 | 102 | 102 | 101 | 102 | ±0 | ±0% | 28,700 |
| 2022/09/20 | 102 | 102 | 101 | 102 | +1 | +1% | 10,100 |
| 2022/09/16 | 103 | 103 | 101 | 101 | -1 | -1% | 8,600 |
| 2022/09/15 | 102 | 103 | 101 | 102 | +1 | +1% | 13,300 |
| 2022/09/14 | 102 | 103 | 101 | 101 | -1 | -1% | 23,600 |
| 2022/09/13 | 103 | 103 | 102 | 102 | ±0 | ±0% | 2,800 |
| 2022/09/12 | 102 | 103 | 102 | 102 | +1 | +1% | 38,900 |
| 2022/09/09 | 101 | 103 | 101 | 101 | -1 | -1% | 29,600 |
| 2022/09/08 | 103 | 103 | 101 | 102 | -1 | -1% | 46,600 |
| 2022/09/07 | 104 | 105 | 102 | 103 | -1 | -1% | 45,600 |
| 2022/09/06 | 104 | 105 | 103 | 104 | ±0 | ±0% | 30,100 |
| 2022/09/05 | 102 | 104 | 102 | 104 | +1 | +1% | 47,400 |
| 2022/09/02 | 105 | 105 | 103 | 103 | -1 | -1% | 8,700 |
651～
700
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「Ｊ・エスコム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 |
|---|---|---|---|---|---|---|---|---|
| Ｊ・エスコムＨＤ | 19,300円 | +13.8% | - | 0.00% | 5.58倍 | 3.63倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| 駅 探 | 37,400円 | 0.0% | -25.5% | 3.74% | 35.32倍 | 1.07倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| エコミック | 47,600円 | +9.1% | +159.0% | 2.73% | 19.26倍 | 1.24倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| ＢＴＭ | 77,200円 | +22.5% | +10.5% | 0.00% | 31.98倍 | 3.30倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
