- 1434
- 2026/10/16
- 時価
- 104億円
- PER 予
- 7.76倍
- 2016年以降
- 赤字-27.64倍
（2016-2026年） - PBR
- 1.24倍
- 2016年以降
- 0.41-2.16倍
（2016-2026年） - 配当 予
- 3.99%
- ROE 予
- 15.97%
- ROA 予
- 7.12%
- 資料
- Link
- CSV,JSON
JESCO HD（1434）の時価総額の推移
- 2016年8月31日
- 25億9629万
- 2017年8月31日
- 30億1097万
- 2018年8月31日
- 31億1431万
- 2019年8月30日
- 23億6547万
- 2020年8月31日
- 27億8112万
- 2021年8月31日
- 34億8172万
- 2022年8月31日
- 31億6677万
- 2023年8月31日
- 43億8791万
- 2024年8月30日
- 50億5693万
- 2025年8月29日
- 74億9212万
- 2026年8月31日
- 113億8413万
2026/05/22～2026/10/16
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/16 | 1,523 | 1,529 | 1,476 | 1,505 | -0.79% | 155,300 | - | -6.46% | - | - |
| 10/15 | 1,565 | 1,565 | 1,501 | 1,517 | -9.81% | 317,900 | - | -6.01% | - | - |
| 10/14 | 1,655 | 1,690 | 1,641 | 1,682 | +3.76% | 186,800 | - | +3.96% | - | - |
| 10/13 | 1,618 | 1,638 | 1,603 | 1,621 | +0.43% | 61,900 | - | +0.43% | - | - |
| 10/09 | 1,588 | 1,614 | 1,576 | 1,614 | +1.64% | 38,200 | - | +0.06% | - | - |
| 10/08 | 1,611 | 1,641 | 1,586 | 1,588 | -1.73% | 36,100 | - | -1.61% | - | - |
| 10/07 | 1,640 | 1,662 | 1,615 | 1,616 | -1.04% | 28,200 | - | 0% | - | - |
| 10/06 | 1,619 | 1,644 | 1,613 | 1,633 | +0.86% | 19,500 | - | +1.05% | - | - |
| 10/05 | 1,620 | 1,635 | 1,614 | 1,619 | +0.37% | 17,200 | - | 0% | - | - |
| 10/02 | 1,646 | 1,656 | 1,613 | 1,613 | -2% | 31,600 | - | -0.55% | - | - |
| 10/01 | 1,670 | 1,672 | 1,628 | 1,646 | -1.73% | 19,400 | - | +1.29% | - | - |
| 09/30 | 1,627 | 1,676 | 1,627 | 1,675 | +3.2% | 18,300 | - | +2.95% | - | - |
| 09/29 | 1,638 | 1,638 | 1,613 | 1,623 | -0.25% | 13,700 | - | -0.18% | - | - |
| 09/28 | 1,633 | 1,635 | 1,622 | 1,627 | -0.37% | 10,000 | - | -0.12% | - | - |
| 09/25 | 1,644 | 1,644 | 1,618 | 1,633 | -0.06% | 16,100 | - | +0.18% | - | - |
| 09/24 | 1,639 | 1,640 | 1,618 | 1,634 | +0.62% | 14,900 | - | 0% | - | - |
| 09/18 | 1,640 | 1,640 | 1,616 | 1,624 | +0.25% | 11,900 | - | -0.98% | - | - |
| 09/17 | 1,602 | 1,631 | 1,602 | 1,620 | +1.31% | 13,100 | - | -1.58% | - | - |
| 09/16 | 1,593 | 1,622 | 1,593 | 1,599 | +0.31% | 18,500 | - | -3.09% | - | - |
| 09/15 | 1,588 | 1,618 | 1,588 | 1,594 | +0.38% | 15,200 | - | -3.63% | - | - |
| 09/14 | 1,540 | 1,596 | 1,537 | 1,588 | +1.4% | 29,900 | - | -4.22% | - | - |
| 09/11 | 1,566 | 1,581 | 1,540 | 1,566 | -1.69% | 34,900 | - | -5.83% | - | - |
| 09/10 | 1,611 | 1,611 | 1,574 | 1,593 | -0.56% | 94,000 | - | -4.5% | - | - |
| 09/09 | 1,605 | 1,625 | 1,600 | 1,602 | +0.13% | 21,600 | - | -4.24% | - | - |
| 09/08 | 1,633 | 1,633 | 1,600 | 1,600 | -2.02% | 20,000 | - | -4.48% | - | - |
| 09/07 | 1,601 | 1,633 | 1,601 | 1,633 | +2.06% | 41,700 | - | -2.68% | - | - |
| 09/04 | 1,584 | 1,600 | 1,581 | 1,600 | +1.07% | 24,600 | - | -4.82% | - | - |
| 09/03 | 1,604 | 1,606 | 1,581 | 1,583 | -0.81% | 48,900 | - | -6.05% | - | - |
| 09/02 | 1,632 | 1,632 | 1,596 | 1,596 | -3.68% | 55,800 | - | -5.34% | - | - |
| 09/01 | 1,626 | 1,665 | 1,615 | 1,657 | +1.28% | 43,000 | - | -1.89% | - | - |
| 08/31 | 1,623 | 1,642 | 1,603 | 1,636 | +1.11% | 52,400 | - | -3.25% | - | - |
| 08/28 | 1,661 | 1,667 | 1,616 | 1,618 | -4.82% | 190,900 | - | -4.43% | - | - |
| 08/27 | 1,692 | 1,735 | 1,676 | 1,700 | +0.41% | 146,100 | - | +0.18% | - | - |
| 08/26 | 1,693 | 1,712 | 1,686 | 1,693 | 0% | 54,700 | - | -0.29% | - | - |
| 08/25 | 1,684 | 1,693 | 1,670 | 1,693 | +0.47% | 34,200 | - | -0.41% | - | - |
| 08/24 | 1,672 | 1,697 | 1,668 | 1,685 | +1.26% | 31,600 | - | -1% | - | - |
| 08/21 | 1,678 | 1,689 | 1,651 | 1,664 | -1.54% | 42,300 | - | -2.58% | - | - |
| 08/20 | 1,671 | 1,697 | 1,662 | 1,690 | +1.87% | 32,900 | - | -1.57% | - | - |
| 08/19 | 1,725 | 1,725 | 1,649 | 1,659 | -4.21% | 74,100 | - | -3.94% | - | - |
| 08/18 | 1,795 | 1,795 | 1,731 | 1,732 | -2.59% | 42,000 | - | -0.29% | - | - |
| 08/17 | 1,764 | 1,787 | 1,760 | 1,778 | +0.97% | 33,200 | - | +2.13% | - | - |
| 08/14 | 1,731 | 1,774 | 1,731 | 1,761 | +2.5% | 47,300 | - | +1.03% | - | - |
| 08/13 | 1,709 | 1,735 | 1,703 | 1,718 | +1% | 30,800 | - | -1.55% | - | - |
| 08/12 | 1,700 | 1,705 | 1,681 | 1,701 | +0.29% | 29,200 | - | -2.8% | - | - |
| 08/10 | 1,706 | 1,724 | 1,696 | 1,696 | -0.88% | 21,800 | - | -3.53% | - | - |
| 08/07 | 1,720 | 1,722 | 1,677 | 1,711 | +0.71% | 25,700 | - | -3.11% | - | - |
| 08/06 | 1,718 | 1,736 | 1,680 | 1,699 | -1.62% | 36,100 | - | -4.07% | - | - |
| 08/05 | 1,655 | 1,735 | 1,655 | 1,727 | +4.35% | 106,700 | - | -2.7% | - | - |
| 08/04 | 1,649 | 1,670 | 1,640 | 1,655 | -0.9% | 58,000 | - | -6.87% | - | - |
| 08/03 | 1,711 | 1,711 | 1,621 | 1,670 | -2.05% | 140,300 | - | -6.39% | - | - |
| 07/31 | 1,701 | 1,771 | 1,701 | 1,705 | +0.83% | 73,900 | - | -4.75% | - | - |
| 07/30 | 1,618 | 1,698 | 1,602 | 1,691 | +4.51% | 63,900 | - | -5.9% | - | - |
| 07/29 | 1,661 | 1,682 | 1,612 | 1,618 | -3.29% | 65,700 | - | -10.36% | - | - |
| 07/28 | 1,693 | 1,728 | 1,659 | 1,673 | -1.76% | 51,000 | - | -7.93% | - | - |
| 07/27 | 1,702 | 1,714 | 1,661 | 1,703 | +1.19% | 69,300 | - | -6.94% | - | - |
| 07/24 | 1,701 | 1,701 | 1,682 | 1,683 | -2.21% | 44,900 | - | -8.43% | - | - |
| 07/23 | 1,714 | 1,730 | 1,700 | 1,721 | +0.47% | 77,700 | - | -6.77% | - | - |
| 07/22 | 1,761 | 1,770 | 1,706 | 1,713 | -1.89% | 68,900 | - | -7.56% | - | - |
| 07/21 | 1,715 | 1,772 | 1,692 | 1,746 | -0.23% | 62,500 | - | -6.13% | - | - |
| 07/17 | 1,805 | 1,815 | 1,700 | 1,750 | -4.99% | 177,500 | - | -6.32% | - | - |
| 07/16 | 1,878 | 1,882 | 1,805 | 1,842 | -2.54% | 116,800 | - | -1.6% | - | - |
| 07/15 | 1,834 | 1,960 | 1,780 | 1,890 | -2.73% | 334,400 | - | +1.12% | - | - |
| 07/14 | 1,900 | 1,977 | 1,843 | 1,943 | +2.16% | 171,600 | - | +4.01% | - | - |
| 07/13 | 1,910 | 1,940 | 1,869 | 1,902 | +3.37% | 79,200 | - | +1.93% | - | - |
| 07/10 | 1,844 | 1,883 | 1,836 | 1,840 | +1.38% | 35,500 | - | -1.39% | - | - |
| 07/09 | 1,810 | 1,830 | 1,795 | 1,815 | +0.28% | 27,900 | - | -3.04% | - | - |
| 07/08 | 1,846 | 1,850 | 1,800 | 1,810 | -1.95% | 46,700 | - | -3.67% | - | - |
| 07/07 | 1,919 | 1,934 | 1,841 | 1,846 | -2.79% | 35,400 | - | -2.17% | - | - |
| 07/06 | 1,928 | 1,970 | 1,896 | 1,899 | -0.47% | 42,600 | - | +0.37% | - | - |
| 07/03 | 1,841 | 1,910 | 1,841 | 1,908 | +4.78% | 45,000 | - | +0.69% | - | - |
| 07/02 | 1,800 | 1,841 | 1,778 | 1,821 | +1.11% | 35,300 | - | -4.11% | - | - |
| 07/01 | 1,807 | 1,819 | 1,760 | 1,801 | +0.73% | 56,800 | - | -5.66% | - | - |
| 06/30 | 1,804 | 1,837 | 1,788 | 1,788 | -1.7% | 44,800 | - | -6.83% | - | - |
| 06/29 | 1,826 | 1,855 | 1,782 | 1,819 | -0.6% | 67,400 | - | -6.04% | - | - |
| 06/26 | 1,865 | 1,865 | 1,818 | 1,830 | -2.14% | 41,400 | - | -6.06% | - | - |
| 06/25 | 1,940 | 1,941 | 1,870 | 1,870 | -1.58% | 25,800 | - | -4.45% | - | - |
| 06/24 | 1,910 | 1,968 | 1,866 | 1,900 | -0.11% | 53,700 | - | -3.11% | - | - |
| 06/23 | 2,038 | 2,053 | 1,902 | 1,902 | -5.14% | 44,900 | - | -3.21% | - | - |
| 06/22 | 1,885 | 2,008 | 1,879 | 2,005 | +5.75% | 60,300 | - | +1.47% | - | - |
| 06/19 | 1,929 | 1,947 | 1,880 | 1,896 | -0.42% | 16,000 | - | -4.53% | - | - |
| 06/18 | 1,933 | 1,934 | 1,889 | 1,904 | +0.37% | 34,200 | - | -5.13% | - | - |
| 06/17 | 1,906 | 1,929 | 1,880 | 1,897 | +0.53% | 30,200 | - | -6.64% | - | - |
| 06/16 | 1,930 | 1,930 | 1,886 | 1,887 | -2.08% | 20,400 | - | -8.26% | - | - |
| 06/15 | 1,886 | 1,935 | 1,883 | 1,927 | +4.39% | 40,600 | - | -7.49% | - | - |
| 06/12 | 1,850 | 1,889 | 1,813 | 1,846 | +3.42% | 84,100 | - | -12.43% | - | - |
| 06/11 | 1,808 | 1,808 | 1,748 | 1,785 | -3.41% | 48,500 | - | -16.39% | - | - |
| 06/10 | 1,913 | 1,913 | 1,824 | 1,848 | -3.4% | 51,300 | - | -14.52% | - | - |
| 06/09 | 1,924 | 1,956 | 1,880 | 1,913 | +0.68% | 34,300 | - | -12.53% | - | - |
| 06/08 | 1,906 | 1,922 | 1,876 | 1,900 | -4.14% | 52,900 | - | -13.99% | - | - |
| 06/05 | 1,969 | 2,039 | 1,969 | 1,982 | +0.15% | 24,500 | - | -11.08% | - | - |
| 06/04 | 2,025 | 2,025 | 1,966 | 1,979 | -2.66% | 32,400 | - | -11.89% | - | - |
| 06/03 | 1,981 | 2,042 | 1,931 | 2,033 | +3.94% | 43,900 | - | -10.12% | - | - |
| 06/02 | 1,955 | 1,970 | 1,856 | 1,956 | -0.91% | 85,200 | - | -13.87% | - | - |
| 06/01 | 2,021 | 2,021 | 1,910 | 1,974 | -2.42% | 77,300 | - | -13.53% | - | - |
| 05/29 | 2,101 | 2,101 | 1,998 | 2,023 | -1.37% | 37,800 | - | -11.93% | - | - |
| 05/28 | 2,068 | 2,100 | 2,005 | 2,051 | -0.82% | 36,300 | - | -11.14% | - | - |
| 05/27 | 2,194 | 2,194 | 2,053 | 2,068 | -5.74% | 63,300 | - | -10.86% | - | - |
| 05/26 | 2,157 | 2,251 | 2,100 | 2,194 | +2.91% | 76,600 | - | -5.8% | - | - |
| 05/25 | 2,064 | 2,162 | 2,042 | 2,132 | +4.41% | 51,700 | - | -8.62% | - | - |
| 05/22 | 2,029 | 2,085 | 2,021 | 2,042 | +2.82% | 29,200 | - | -12.7% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 8月期 | 574 9/8 | 368 2/12 | 2,191,400 9/8 | 34億2448万 | 22億8848万 | 25億9629万 8/31 |
| 2017年 8月期 | 518 3/13 | 376 11/9 | 229,400 3/13 | 32億4200万 | 23億4748万 | 30億1097万 8/31 |
| 2018年 8月期 | 788 1/23 | 415 10/13 | 9,046,500 12/20 | 50億6896万 | 26億3064万 | 31億1431万 8/31 |
| 2019年 8月期 | 535 6/28 | 321 12/25 | 1,301,900 6/26 | 35億1575万 | 20億7028万 | 23億6547万 8/30 |
| 2020年 8月期 | 570 1/7 | 210 3/13 | 1,846,900 12/24 | 37億4940万 | 13億8144万 | 27億8112万 8/31 |
| 2021年 8月期 | 677 4/2 | 400 9/4 | 1,109,100 10/6 | 44億9792万 | 26億3184万 | 34億8172万 8/31 |
| 2022年 8月期 | 592 9/14 | 399 3/8 | 300,900 9/13 | 39億3680万 | 26億8207万 | 31億6677万 8/31 |
| 2023年 8月期 | 800 8/28 | 433 10/3 | 485,600 8/30 | 54億8248万 | 29億1629万 | 43億8791万 8/31 |
| 2024年 8月期 | 1,187 4/10 4/9 | 569 10/4 | 987,000 10/17 | 82億3077万 | 39億163万 | 50億5693万 8/30 |
| 2025年 8月期 | 1,189 8/22 | 650 9/9 | 1,260,500 10/17 | 82億6830万 | 45億716万 | 74億9212万 8/29 |
| 2026年 8月期 | 2,624 5/15 | 1,050 9/1 | 418,700 4/15 | - | 73億170万 | 113億8413万 8/31 |
| 最新 | 1,505 2026/10/16 | 155,300 | 104億9797万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
