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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 12 | 13 | 12 | 12 | -1 | -7.7% | 54,000 |
| 2010/07/05 | 12 | 13 | 12 | 13 | +1 | +8.3% | 31,000 |
| 2010/07/02 | 12 | 12 | 12 | 12 | -1 | -7.7% | 83,000 |
| 2010/07/01 | 11 | 13 | 11 | 13 | +1 | +8.3% | 312,000 |
| 2010/06/30 | 13 | 13 | 12 | 12 | -2 | -14.3% | 239,000 |
| 2010/06/29 | 14 | 14 | 13 | 14 | ±0 | ±0% | 52,000 |
| 2010/06/28 | 15 | 15 | 13 | 14 | -1 | -6.7% | 335,000 |
| 2010/06/25 | 15 | 15 | 14 | 15 | ±0 | ±0% | 21,000 |
| 2010/06/24 | 15 | 15 | 15 | 15 | -1 | -6.3% | 51,000 |
| 2010/06/23 | 16 | 16 | 15 | 16 | ±0 | ±0% | 12,000 |
| 2010/06/22 | 15 | 16 | 15 | 16 | +1 | +6.7% | 13,000 |
| 2010/06/21 | 16 | 16 | 15 | 15 | -1 | -6.3% | 33,000 |
| 2010/06/18 | 15 | 16 | 15 | 16 | +1 | +6.7% | 9,000 |
| 2010/06/17 | 15 | 16 | 15 | 15 | ±0 | ±0% | 23,000 |
| 2010/06/16 | 15 | 15 | 14 | 15 | ±0 | ±0% | 59,000 |
| 2010/06/15 | 15 | 15 | 15 | 15 | ±0 | ±0% | 15,000 |
| 2010/06/14 | 15 | 15 | 15 | 15 | -1 | -6.3% | 86,000 |
| 2010/06/11 | 15 | 16 | 15 | 16 | +1 | +6.7% | 5,000 |
| 2010/06/10 | 15 | 16 | 15 | 15 | ±0 | ±0% | 49,000 |
| 2010/06/09 | 15 | 15 | 15 | 15 | ±0 | ±0% | 50,000 |
| 2010/06/08 | 15 | 15 | 15 | 15 | ±0 | ±0% | 28,000 |
| 2010/06/07 | 15 | 15 | 14 | 15 | ±0 | ±0% | 56,000 |
| 2010/06/04 | 16 | 16 | 14 | 15 | ±0 | ±0% | 91,000 |
| 2010/06/03 | 15 | 15 | 15 | 15 | ±0 | ±0% | 135,000 |
| 2010/06/02 | 15 | 16 | 15 | 15 | -1 | -6.3% | 120,000 |
| 2010/06/01 | 15 | 16 | 15 | 16 | +1 | +6.7% | 136,000 |
| 2010/05/31 | 15 | 15 | 15 | 15 | ±0 | ±0% | 27,000 |
| 2010/05/28 | 15 | 15 | 15 | 15 | ±0 | ±0% | 51,000 |
| 2010/05/27 | 15 | 16 | 15 | 15 | ±0 | ±0% | 29,000 |
| 2010/05/26 | 15 | 15 | 15 | 15 | ±0 | ±0% | 46,000 |
| 2010/05/25 | 15 | 15 | 14 | 15 | ±0 | ±0% | 95,000 |
| 2010/05/24 | 15 | 15 | 14 | 15 | ±0 | ±0% | 120,000 |
| 2010/05/21 | 15 | 15 | 15 | 15 | ±0 | ±0% | 89,000 |
| 2010/05/20 | 15 | 15 | 15 | 15 | -1 | -6.3% | 44,000 |
| 2010/05/19 | 15 | 16 | 15 | 16 | ±0 | ±0% | 43,000 |
| 2010/05/18 | 16 | 16 | 15 | 16 | ±0 | ±0% | 163,000 |
| 2010/05/17 | 16 | 17 | 16 | 16 | ±0 | ±0% | 358,000 |
| 2010/05/14 | 16 | 17 | 16 | 16 | ±0 | ±0% | 73,000 |
| 2010/05/13 | 17 | 17 | 16 | 16 | ±0 | ±0% | 32,000 |
| 2010/05/12 | 16 | 17 | 16 | 16 | ±0 | ±0% | 57,000 |
| 2010/05/11 | 16 | 17 | 16 | 16 | ±0 | ±0% | 25,000 |
| 2010/05/10 | 16 | 17 | 16 | 16 | -1 | -5.9% | 116,000 |
| 2010/05/07 | 17 | 17 | 16 | 17 | ±0 | ±0% | 433,000 |
| 2010/05/06 | 17 | 17 | 16 | 17 | ±0 | ±0% | 55,000 |
| 2010/04/30 | 17 | 17 | 17 | 17 | ±0 | ±0% | 64,000 |
| 2010/04/28 | 17 | 17 | 17 | 17 | -1 | -5.6% | 313,000 |
| 2010/04/27 | 18 | 18 | 17 | 18 | +1 | +5.9% | 48,000 |
| 2010/04/26 | 17 | 18 | 17 | 17 | -1 | -5.6% | 103,000 |
| 2010/04/23 | 17 | 18 | 17 | 18 | ±0 | ±0% | 14,000 |
| 2010/04/22 | 17 | 18 | 16 | 18 | +1 | +5.9% | 44,000 |
3701～
3750
件表示中 / 3765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 | 20,200円 | +13.8% | - | 0.00% | 5.84倍 | 3.80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 |
| すららＮＴ | 35,400円 | +11.9% | -60.6% | 0.00% | 69.82倍 | 1.00倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| イメージＩＮＦ | 113,500円 | +62.5% | - | 0.00% | 65.38倍 | 8.06倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| エコミック | 49,500円 | +9.1% | +159.0% | 2.63% | 20.02倍 | 1.29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 |
| かっこ | 84,600円 | +6.4% | - | 0.00% | - | 2.94倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
市場注目の銘柄
チャート関連のコラム
