ジェイエイシーリクルートメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/05 | 1,781 | 1,814 | 1,781 | 1,810 | +40 | +2.3% | 111,100 |
| 2022/07/04 | 1,749 | 1,775 | 1,744 | 1,770 | +42 | +2.4% | 117,300 |
| 2022/07/01 | 1,739 | 1,749 | 1,713 | 1,728 | -10 | -0.6% | 103,600 |
| 2022/06/30 | 1,720 | 1,747 | 1,718 | 1,738 | +31 | +1.8% | 112,300 |
| 2022/06/29 | 1,675 | 1,712 | 1,660 | 1,707 | +10 | +0.6% | 102,400 |
| 2022/06/28 | 1,685 | 1,699 | 1,664 | 1,697 | +10 | +0.6% | 118,200 |
| 2022/06/27 | 1,678 | 1,695 | 1,654 | 1,687 | +49 | +3% | 124,300 |
| 2022/06/24 | 1,630 | 1,644 | 1,621 | 1,638 | +8 | +0.5% | 114,800 |
| 2022/06/23 | 1,640 | 1,677 | 1,630 | 1,630 | +20 | +1.2% | 99,500 |
| 2022/06/22 | 1,618 | 1,624 | 1,605 | 1,610 | +1 | +0.1% | 73,100 |
| 2022/06/21 | 1,613 | 1,625 | 1,604 | 1,609 | +17 | +1.1% | 64,900 |
| 2022/06/20 | 1,590 | 1,616 | 1,582 | 1,592 | +19 | +1.2% | 73,900 |
| 2022/06/17 | 1,600 | 1,601 | 1,565 | 1,573 | -49 | -3% | 154,000 |
| 2022/06/16 | 1,660 | 1,684 | 1,622 | 1,622 | -36 | -2.2% | 112,400 |
| 2022/06/15 | 1,675 | 1,681 | 1,653 | 1,658 | -30 | -1.8% | 110,700 |
| 2022/06/14 | 1,680 | 1,692 | 1,665 | 1,688 | -8 | -0.5% | 93,700 |
| 2022/06/13 | 1,713 | 1,715 | 1,683 | 1,696 | -31 | -1.8% | 135,700 |
| 2022/06/10 | 1,760 | 1,760 | 1,723 | 1,727 | -46 | -2.6% | 106,000 |
| 2022/06/09 | 1,797 | 1,817 | 1,772 | 1,773 | -17 | -0.9% | 141,600 |
| 2022/06/08 | 1,794 | 1,801 | 1,762 | 1,790 | ±0 | ±0% | 109,700 |
| 2022/06/07 | 1,810 | 1,820 | 1,790 | 1,790 | -6 | -0.3% | 49,100 |
| 2022/06/06 | 1,775 | 1,805 | 1,767 | 1,796 | -10 | -0.6% | 79,900 |
| 2022/06/03 | 1,810 | 1,829 | 1,797 | 1,806 | +29 | +1.6% | 55,600 |
| 2022/06/02 | 1,800 | 1,800 | 1,767 | 1,777 | -25 | -1.4% | 59,800 |
| 2022/06/01 | 1,813 | 1,822 | 1,791 | 1,802 | -8 | -0.4% | 51,600 |
| 2022/05/31 | 1,830 | 1,831 | 1,797 | 1,810 | -34 | -1.8% | 99,900 |
| 2022/05/30 | 1,779 | 1,848 | 1,765 | 1,844 | +109 | +6.3% | 188,000 |
| 2022/05/27 | 1,770 | 1,772 | 1,732 | 1,735 | -15 | -0.9% | 62,800 |
| 2022/05/26 | 1,717 | 1,776 | 1,717 | 1,750 | +44 | +2.6% | 108,300 |
| 2022/05/25 | 1,725 | 1,732 | 1,688 | 1,706 | -31 | -1.8% | 130,800 |
| 2022/05/24 | 1,745 | 1,782 | 1,736 | 1,737 | -9 | -0.5% | 90,100 |
| 2022/05/23 | 1,765 | 1,771 | 1,729 | 1,746 | ±0 | ±0% | 77,600 |
| 2022/05/20 | 1,734 | 1,746 | 1,715 | 1,746 | +12 | +0.7% | 66,400 |
| 2022/05/19 | 1,719 | 1,753 | 1,719 | 1,734 | -8 | -0.5% | 62,600 |
| 2022/05/18 | 1,795 | 1,795 | 1,742 | 1,742 | -26 | -1.5% | 99,200 |
| 2022/05/17 | 1,755 | 1,795 | 1,754 | 1,768 | +39 | +2.3% | 90,600 |
| 2022/05/16 | 1,800 | 1,800 | 1,677 | 1,729 | -10 | -0.6% | 267,700 |
| 2022/05/13 | 1,725 | 1,741 | 1,711 | 1,739 | +19 | +1.1% | 78,300 |
| 2022/05/12 | 1,750 | 1,750 | 1,716 | 1,720 | -31 | -1.8% | 90,700 |
| 2022/05/11 | 1,728 | 1,756 | 1,721 | 1,751 | +7 | +0.4% | 77,800 |
| 2022/05/10 | 1,765 | 1,777 | 1,715 | 1,744 | -52 | -2.9% | 142,300 |
| 2022/05/09 | 1,829 | 1,831 | 1,796 | 1,796 | -35 | -1.9% | 75,000 |
| 2022/05/06 | 1,832 | 1,853 | 1,815 | 1,831 | +2 | +0.1% | 66,600 |
| 2022/05/02 | 1,843 | 1,847 | 1,816 | 1,829 | -4 | -0.2% | 50,200 |
| 2022/04/28 | 1,811 | 1,835 | 1,800 | 1,833 | +18 | +1% | 57,200 |
| 2022/04/27 | 1,780 | 1,830 | 1,758 | 1,815 | +15 | +0.8% | 119,400 |
| 2022/04/26 | 1,818 | 1,833 | 1,800 | 1,800 | -7 | -0.4% | 30,700 |
| 2022/04/25 | 1,795 | 1,820 | 1,788 | 1,807 | -9 | -0.5% | 52,600 |
| 2022/04/22 | 1,828 | 1,833 | 1,813 | 1,816 | -38 | -2% | 75,000 |
| 2022/04/21 | 1,860 | 1,873 | 1,848 | 1,854 | -5 | -0.3% | 40,800 |
701～
750
件表示中 / 4561件
類似銘柄と比較する
現在ご覧いただいている「ＪＡＣＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＡＣＲ | 89,500円 | +14.7% | +9.6% | 3.58% | 20.29倍 | 7.85倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＧＥＮＤＡ | 97,100円 | +40.5% | +24.6% | 0.00% | 31.59倍 | 4.45倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| Ｊマテリアル | 144,100円 | +8.2% | +14.6% | 1.87% | 16.45倍 | 2.74倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| トランスコスモ | 328,000円 | +6.4% | +8.4% | 3.29% | 10.69倍 | 1.04倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ｉｓｐａｃｅ | 131,000円 | +30.7% | - | 0.00% | - | 20.07倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
