JESCO HD（1434）の株価チャート
株価
4/16
- 前日 (4/15)
- 2,289
- 始値
- 2,312
- 高値
- 2,349
- 安値
- 2,171
- 終値 +0.87%
- 2,309
- 出来高 -54.67%
- 189,800
乖離率
- 株価（5日）
移動平均値 - +8.86%
2,121 - 株価（25日）
移動平均値 - +21.08%
1,907 - 出来高（5日）
移動平均値 - -14.16%
221,100
2025/11/18～2026/04/16
株価推移
| 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 | ||||||||||
| 04/16 | 2,312 | 2,349 | 2,171 | 2,309 | +0.87% | 189,800 | 161億619万 | +21.08% | 14.61 | 1.98 |
| 04/15 | 2,475 | 2,495 | 2,235 | 2,289 | +0.62% | 418,700 | 159億6669万 | +20.79% | 14.48 | 1.97 |
| 04/14 | 2,155 | 2,275 | 2,137 | 2,275 | +21.33% | 254,100 | 158億6903万 | +20.82% | 14.39 | 1.95 |
| 04/13 | 1,899 | 1,928 | 1,830 | 1,875 | +0.86% | 195,700 | 130億7887万 | +0.48% | 11.86 | 1.61 |
| 04/10 | 1,830 | 1,869 | 1,825 | 1,859 | +2.2% | 47,200 | 129億6726万 | -0.59% | 11.76 | 1.6 |
| 04/09 | 1,864 | 1,864 | 1,800 | 1,819 | -2.52% | 54,100 | 126億8825万 | -3.09% | 11.51 | 1.56 |
| 04/08 | 1,876 | 1,908 | 1,861 | 1,866 | +3.9% | 76,000 | 130億1609万 | -0.64% | 11.8 | 1.6 |
| 04/07 | 1,831 | 1,831 | 1,786 | 1,796 | -2.13% | 50,300 | 125億2781万 | -4.72% | 11.36 | 1.54 |
| 04/06 | 1,800 | 1,868 | 1,795 | 1,835 | +1.89% | 39,900 | 127億9985万 | -3.32% | 11.61 | 1.58 |
| 04/03 | 1,812 | 1,847 | 1,792 | 1,801 | +1.64% | 63,900 | 125億6269万 | -5.81% | 11.39 | 1.55 |
| 04/02 | 1,800 | 1,882 | 1,757 | 1,772 | -1.39% | 48,500 | 123億6040万 | -7.85% | 11.21 | 1.52 |
| 04/01 | 1,740 | 1,797 | 1,722 | 1,797 | +7.73% | 52,000 | 125億3479万 | -6.94% | 11.37 | 1.54 |
| 03/31 | 1,694 | 1,729 | 1,658 | 1,668 | -3.81% | 66,000 | 116億3496万 | -14.02% | 10.55 | 1.43 |
| 03/30 | 1,689 | 1,747 | 1,684 | 1,734 | -4.15% | 43,300 | 120億9534万 | -11.21% | 10.97 | 1.49 |
| 03/27 | 1,815 | 1,837 | 1,800 | 1,809 | -2.48% | 28,800 | 126億1849万 | -7.94% | 11.44 | 1.55 |
| 03/26 | 1,919 | 1,925 | 1,817 | 1,855 | -3.69% | 40,100 | 129億3936万 | -6.08% | 11.73 | 1.59 |
| 03/25 | 1,926 | 1,935 | 1,905 | 1,926 | +4.33% | 38,000 | 134億3462万 | -2.78% | 12.18 | 1.65 |
| 03/24 | 1,873 | 1,923 | 1,830 | 1,846 | +2.96% | 38,900 | 128億7658万 | -6.96% | 11.68 | 1.59 |
| 03/23 | 1,876 | 1,900 | 1,783 | 1,793 | -8.1% | 80,400 | 125億689万 | -9.85% | 11.34 | 1.54 |
| 03/19 | 1,955 | 2,002 | 1,932 | 1,951 | -2.21% | 26,400 | 136億900万 | -2.35% | 12.34 | 1.68 |
| 03/18 | 1,970 | 1,996 | 1,944 | 1,995 | +1.68% | 21,800 | 139億1592万 | -0.3% | 12.62 | 1.71 |
| 03/17 | 2,005 | 2,035 | 1,959 | 1,962 | -0.15% | 25,600 | 136億8573万 | -1.95% | 12.41 | 1.68 |
| 03/16 | 1,943 | 2,007 | 1,936 | 1,965 | +1.13% | 25,100 | 137億666万 | -1.65% | 12.43 | 1.69 |
| 03/13 | 1,925 | 1,985 | 1,894 | 1,943 | +0.26% | 24,500 | 135億5320万 | -2.75% | 12.29 | 1.67 |
| 03/12 | 1,986 | 2,019 | 1,934 | 1,938 | -3.39% | 33,800 | 135億1832万 | -3% | 12.26 | 1.66 |
| 03/11 | 1,993 | 2,048 | 1,993 | 2,006 | +0.96% | 24,400 | 139億9265万 | +0.35% | 12.69 | 1.72 |
| 03/10 | 1,933 | 2,010 | 1,921 | 1,987 | +7.52% | 38,200 | 138億6011万 | -0.3% | 12.57 | 1.71 |
| 03/09 | 1,821 | 1,870 | 1,765 | 1,848 | -6.71% | 141,000 | 128億9053万 | -7% | 11.69 | 1.59 |
| 03/06 | 2,011 | 2,032 | 1,953 | 1,981 | -2.27% | 29,700 | 138億1826万 | -0.35% | 12.53 | 1.7 |
| 03/05 | 1,962 | 2,053 | 1,961 | 2,027 | +10.04% | 58,600 | 141億3913万 | +2.06% | 12.82 | 1.74 |
| 03/04 | 1,961 | 2,000 | 1,825 | 1,842 | -10.19% | 142,600 | 128億4868万 | -7.11% | 11.65 | 1.58 |
| 03/03 | 2,080 | 2,118 | 2,024 | 2,051 | -3.25% | 45,900 | 143億654万 | +3.22% | 12.97 | 1.76 |
| 03/02 | 2,121 | 2,146 | 2,052 | 2,120 | -2.35% | 87,400 | 147億8784万 | +6.8% | 13.41 | 1.82 |
| 02/27 | 2,064 | 2,195 | 2,048 | 2,171 | +3.83% | 49,900 | 151億4359万 | +9.7% | 13.73 | 1.86 |
| 02/26 | 1,976 | 2,122 | 1,976 | 2,091 | +6.14% | 92,900 | 145億8556万 | +6.14% | 13.23 | 1.8 |
| 02/25 | 2,033 | 2,033 | 1,969 | 1,970 | -2.28% | 36,500 | 137億4153万 | +0.41% | 12.46 | 1.69 |
| 02/24 | 2,002 | 2,020 | 1,971 | 2,016 | +0.45% | 38,600 | 140億6240万 | +2.7% | 12.75 | 1.73 |
| 02/20 | 2,025 | 2,025 | 1,982 | 2,007 | -1.18% | 18,300 | 139億9962万 | +2.5% | 12.7 | 1.72 |
| 02/19 | 2,050 | 2,055 | 2,008 | 2,031 | -0.59% | 21,700 | 141億6703万 | +4.26% | 12.85 | 1.74 |
| 02/18 | 2,018 | 2,043 | 1,996 | 2,043 | +1.24% | 30,600 | 142億5074万 | +6.19% | 12.92 | 1.75 |
| 02/17 | 1,993 | 2,027 | 1,964 | 2,018 | +1.51% | 36,000 | 140億7635万 | +6.15% | 12.77 | 1.73 |
| 02/16 | 1,987 | 2,004 | 1,953 | 1,988 | +0.71% | 26,500 | 138億6709万 | +5.86% | 12.58 | 1.71 |
| 02/13 | 1,985 | 1,996 | 1,928 | 1,974 | -2.03% | 38,400 | 137億6943万 | +6.36% | 12.49 | 1.7 |
| 02/12 | 2,019 | 2,031 | 1,976 | 2,015 | -0.74% | 48,200 | 140億5543万 | +9.69% | 12.75 | 1.73 |
| 02/10 | 2,005 | 2,054 | 2,005 | 2,030 | +1.5% | 47,600 | 141億6006万 | +11.72% | 12.84 | 1.74 |
| 02/09 | 1,961 | 2,016 | 1,951 | 2,000 | +5.26% | 67,400 | 139億5080万 | +11.36% | 12.65 | 1.72 |
| 02/06 | 1,907 | 1,923 | 1,864 | 1,900 | -2.21% | 93,400 | 132億5326万 | +7.04% | 12.02 | 1.63 |
| 02/05 | 1,977 | 1,978 | 1,910 | 1,943 | -0.97% | 47,000 | 135億5320万 | +10.4% | 12.29 | 1.67 |
| 02/04 | 1,950 | 1,994 | 1,930 | 1,962 | +0.51% | 54,000 | 136億8573万 | +12.5% | 12.41 | 1.68 |
| 02/03 | 1,863 | 1,964 | 1,863 | 1,952 | +5.06% | 62,700 | 136億1598万 | +13.03% | 12.35 | 1.68 |
| 02/02 | 1,869 | 1,930 | 1,841 | 1,858 | +1.2% | 73,100 | 129億6029万 | +8.72% | 11.75 | 1.6 |
| 01/30 | 1,857 | 1,875 | 1,811 | 1,836 | -1.87% | 98,600 | 128億683万 | +8.45% | 11.61 | 1.58 |
| 01/29 | 1,968 | 1,968 | 1,862 | 1,871 | -2.96% | 79,400 | 130億5097万 | +11.5% | 11.84 | 1.61 |
| 01/28 | 1,947 | 1,951 | 1,900 | 1,928 | -1.68% | 62,700 | 134億4857万 | +15.87% | 12.2 | 1.66 |
| 01/27 | 1,927 | 1,978 | 1,904 | 1,961 | +1.76% | 42,500 | 136億7875万 | +18.99% | 12.41 | 1.68 |
| 01/26 | 1,980 | 2,005 | 1,924 | 1,927 | -4.32% | 49,200 | 134億4159万 | +18% | 12.19 | 1.65 |
| 01/23 | 1,975 | 2,016 | 1,932 | 2,014 | +2.23% | 69,200 | 140億4845万 | +24.55% | 12.74 | 1.73 |
| 01/22 | 1,935 | 1,979 | 1,922 | 1,970 | +1.81% | 53,500 | 137億4153万 | +23.59% | 12.46 | 1.69 |
| 01/21 | 1,859 | 1,992 | 1,856 | 1,935 | +1.9% | 142,000 | 134億9739万 | +23.09% | 12.24 | 1.66 |
| 01/20 | 1,978 | 1,978 | 1,899 | 1,899 | -5.05% | 115,100 | 132億4628万 | +22.6% | 12.01 | 1.63 |
| 01/19 | 1,930 | 2,057 | 1,900 | 2,000 | +5.26% | 300,100 | 139億5080万 | +30.8% | 12.65 | 1.72 |
| 01/16 | 1,941 | 1,999 | 1,864 | 1,900 | +9.13% | 365,900 | 132億5326万 | +26.33% | 12.02 | 1.63 |
| 01/15 | 1,737 | 1,741 | 1,730 | 1,741 | +20.82% | 199,900 | 121億691万 | +17.32% | 11.01 | 1.49 |
| 01/14 | 1,464 | 1,476 | 1,436 | 1,441 | -1.3% | 80,200 | 100億2071万 | -1.91% | 9.12 | 1.23 |
| 01/13 | 1,441 | 1,483 | 1,416 | 1,460 | +1.32% | 67,600 | 101億5284万 | -0.48% | 9.24 | 1.25 |
| 01/09 | 1,442 | 1,462 | 1,418 | 1,441 | -0.55% | 44,600 | 100億2071万 | -1.57% | 9.12 | 1.23 |
| 01/08 | 1,490 | 1,500 | 1,435 | 1,449 | -2.82% | 68,700 | 100億7634万 | -0.96% | 9.17 | 1.24 |
| 01/07 | 1,521 | 1,547 | 1,480 | 1,491 | -2.04% | 47,600 | 103億6841万 | +1.91% | 9.43 | 1.28 |
| 01/06 | 1,510 | 1,545 | 1,510 | 1,522 | +2.22% | 33,600 | 105億8398万 | +4.03% | 9.63 | 1.3 |
| 01/05 | 1,519 | 1,519 | 1,480 | 1,489 | -0.13% | 30,700 | 103億5450万 | +1.99% | 9.42 | 1.27 |
| 2025 | ||||||||||
| 12/30 | 1,520 | 1,520 | 1,488 | 1,491 | -1.26% | 17,600 | 103億6841万 | +2.12% | 9.43 | 1.28 |
| 12/29 | 1,541 | 1,545 | 1,503 | 1,510 | -2.01% | 32,100 | 105億54万 | +3.5% | 9.55 | 1.29 |
| 12/26 | 1,541 | 1,557 | 1,527 | 1,541 | +0.26% | 19,100 | 107億1611万 | +5.84% | 9.75 | 1.32 |
| 12/25 | 1,525 | 1,549 | 1,518 | 1,537 | +1.92% | 30,200 | 106億8829万 | +6% | 9.72 | 1.32 |
| 12/24 | 1,479 | 1,529 | 1,476 | 1,508 | +2.59% | 30,800 | 104億8663万 | +4.5% | 9.54 | 1.29 |
| 12/23 | 1,465 | 1,505 | 1,461 | 1,470 | +0.41% | 22,400 | 102億2238万 | +2.23% | 9.3 | 1.26 |
| 12/22 | 1,508 | 1,508 | 1,461 | 1,464 | -2.66% | 56,000 | 101億8065万 | +1.88% | 9.26 | 1.25 |
| 12/19 | 1,531 | 1,553 | 1,487 | 1,504 | -1.76% | 66,300 | 104億5881万 | +4.74% | 9.51 | 1.29 |
| 12/18 | 1,441 | 1,566 | 1,421 | 1,531 | -3.65% | 148,500 | 106億4657万 | +6.76% | 9.68 | 1.31 |
| 12/17 | 1,542 | 1,596 | 1,537 | 1,589 | +3.79% | 91,400 | 110億4990万 | +11.2% | 10.05 | 1.36 |
| 12/16 | 1,448 | 1,565 | 1,435 | 1,531 | +5.73% | 137,500 | 106億4657万 | +7.82% | 9.68 | 1.31 |
| 12/15 | 1,416 | 1,450 | 1,400 | 1,448 | +2.7% | 28,900 | 100億6939万 | +2.48% | 9.16 | 1.24 |
| 12/12 | 1,370 | 1,418 | 1,370 | 1,410 | +3.45% | 22,400 | 98億514万 | +0.21% | 8.92 | 1.21 |
| 12/11 | 1,417 | 1,417 | 1,363 | 1,363 | -1.73% | 43,600 | 94億7830万 | -2.57% | 8.62 | 1.17 |
| 12/10 | 1,381 | 1,412 | 1,376 | 1,387 | +1.17% | 35,700 | 96億4519万 | -0.5% | 8.77 | 1.19 |
| 12/09 | 1,409 | 1,409 | 1,325 | 1,371 | -2.7% | 41,500 | 95億3393万 | -1.22% | 8.67 | 1.17 |
| 12/08 | 1,389 | 1,414 | 1,389 | 1,409 | +2.47% | 14,100 | 97億9818万 | +1.73% | 8.91 | 1.21 |
| 12/05 | 1,392 | 1,450 | 1,375 | 1,375 | 0% | 46,100 | 95億6175万 | -0.43% | 8.7 | 1.18 |
| 12/04 | 1,386 | 1,386 | 1,361 | 1,375 | -1.57% | 30,500 | 95億6175万 | -0.15% | 8.7 | 1.18 |
| 12/03 | 1,414 | 1,423 | 1,375 | 1,397 | -1.83% | 35,500 | 97億1473万 | +1.82% | 8.84 | 1.2 |
| 12/02 | 1,450 | 1,450 | 1,410 | 1,423 | -1.86% | 37,500 | 98億9554万 | +4.17% | 9 | 1.22 |
| 12/01 | 1,490 | 1,494 | 1,450 | 1,450 | -1.49% | 28,400 | 100億8330万 | +6.62% | 9.17 | 1.24 |
| 11/28 | 1,455 | 1,480 | 1,455 | 1,472 | +0.68% | 20,300 | 102億3628万 | +8.88% | 9.31 | 1.34 |
| 11/27 | 1,478 | 1,482 | 1,451 | 1,462 | -0.95% | 30,000 | 101億6674万 | +8.94% | 9.25 | 1.33 |
| 11/26 | 1,490 | 1,499 | 1,463 | 1,476 | -0.2% | 49,600 | 102億6410万 | +10.81% | 9.34 | 1.34 |
| 11/25 | 1,430 | 1,502 | 1,430 | 1,479 | +3.94% | 76,800 | 102億8496万 | +11.96% | 9.36 | 1.35 |
| 11/21 | 1,387 | 1,424 | 1,343 | 1,423 | +1.14% | 66,500 | 98億9554万 | +8.71% | 9 | 1.3 |
| 11/20 | 1,375 | 1,420 | 1,375 | 1,407 | +3.38% | 46,200 | 97億8427万 | +8.23% | 8.9 | 1.28 |
| 11/19 | 1,387 | 1,410 | 1,361 | 1,361 | -0.66% | 39,200 | 94億6439万 | +5.26% | 8.61 | 1.24 |
| 11/18 | 1,459 | 1,468 | 1,370 | 1,370 | -5.19% | 95,900 | 95億2698万 | +6.45% | 8.67 | 1.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 8月期 | 574 9/8 | 368 2/12 | 2,191,400 9/8 | 34億2448万 | 22億8848万 | +9.28% 6/7 | -17.65% 2/12 |
| 2017年 8月期 | 518 3/13 | 376 11/9 | 229,400 3/13 | 32億4200万 | 23億4748万 | +10.4% 12/7 | -10.79% 4/17 |
| 2018年 8月期 | 788 1/23 | 415 10/13 | 9,046,500 12/20 | 50億6896万 | 26億3064万 | +30.46% 12/22 | -18.67% 2/14 |
| 2019年 8月期 | 535 6/28 | 321 12/25 | 1,301,900 6/26 | 35億1575万 | 20億7028万 | +18.74% 6/28 | -18.65% 7/16 |
| 2020年 8月期 | 570 1/7 | 210 3/13 | 1,846,900 12/24 | 37億4940万 | 13億8144万 | +33.15% 12/30 | -32.72% 3/13 |
| 2021年 8月期 | 677 4/2 | 400 9/4 | 1,109,100 10/6 | 44億9792万 | 26億3184万 | +17.25% 1/21 | -12.64% 3/8 |
| 2022年 8月期 | 592 9/14 | 399 3/8 | 300,900 9/13 | 39億3680万 | 26億8207万 | +7.91% 4/4 | -11.85% 3/9 |
| 2023年 8月期 | 800 8/28 | 433 10/3 | 485,600 8/30 | 54億8248万 | 29億1629万 | +26.77% 7/31 | -10.23% 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 | +23.23% 4/9 | -28.49% 8/5 |
| 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 | +35.92% 10/18 | -21.26% 4/7 |
| 最新 | 2,309 2026/4/16 | 189,800 | 161億619万 | +21.08% 1,907 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/04/16 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
210円（2020/03/13） - 1000%（11倍）
2,309円（4/16）
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。
