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 |
|---|---|---|---|---|---|---|---|
| 2021/09/08 | 1,969 | 1,982 | 1,935 | 1,969 | +4 | +0.2% | 114,500 |
| 2021/09/07 | 1,931 | 1,973 | 1,921 | 1,965 | +32 | +1.7% | 269,600 |
| 2021/09/06 | 1,899 | 1,939 | 1,875 | 1,933 | +41 | +2.2% | 239,100 |
| 2021/09/03 | 1,877 | 1,918 | 1,860 | 1,892 | +5 | +0.3% | 308,100 |
| 2021/09/02 | 1,853 | 1,888 | 1,829 | 1,887 | +32 | +1.7% | 329,900 |
| 2021/09/01 | 1,803 | 1,859 | 1,793 | 1,855 | +67 | +3.7% | 393,600 |
| 2021/08/31 | 1,765 | 1,819 | 1,765 | 1,788 | +30 | +1.7% | 679,900 |
| 2021/08/30 | 1,749 | 1,770 | 1,738 | 1,758 | +16 | +0.9% | 331,400 |
| 2021/08/27 | 1,760 | 1,767 | 1,730 | 1,742 | -28 | -1.6% | 112,900 |
| 2021/08/26 | 1,737 | 1,770 | 1,735 | 1,770 | +18 | +1% | 184,000 |
| 2021/08/25 | 1,759 | 1,772 | 1,708 | 1,752 | -32 | -1.8% | 212,800 |
| 2021/08/24 | 1,723 | 1,785 | 1,721 | 1,784 | +77 | +4.5% | 154,900 |
| 2021/08/23 | 1,713 | 1,732 | 1,693 | 1,707 | +7 | +0.4% | 91,200 |
| 2021/08/20 | 1,768 | 1,768 | 1,693 | 1,700 | +52 | +3.2% | 206,200 |
| 2021/08/19 | 1,664 | 1,670 | 1,648 | 1,648 | -27 | -1.6% | 50,400 |
| 2021/08/18 | 1,633 | 1,675 | 1,628 | 1,675 | +44 | +2.7% | 72,300 |
| 2021/08/17 | 1,646 | 1,653 | 1,627 | 1,631 | -14 | -0.9% | 118,000 |
| 2021/08/16 | 1,701 | 1,708 | 1,621 | 1,645 | -55 | -3.2% | 214,500 |
| 2021/08/13 | 1,740 | 1,740 | 1,693 | 1,700 | -44 | -2.5% | 193,500 |
| 2021/08/12 | 1,798 | 1,810 | 1,741 | 1,744 | -50 | -2.8% | 84,500 |
| 2021/08/11 | 1,760 | 1,805 | 1,740 | 1,794 | +33 | +1.9% | 155,600 |
| 2021/08/10 | 1,720 | 1,767 | 1,714 | 1,761 | +52 | +3% | 65,600 |
| 2021/08/06 | 1,704 | 1,716 | 1,697 | 1,709 | +4 | +0.2% | 48,600 |
| 2021/08/05 | 1,720 | 1,733 | 1,691 | 1,705 | -22 | -1.3% | 110,000 |
| 2021/08/04 | 1,754 | 1,758 | 1,726 | 1,727 | -32 | -1.8% | 70,300 |
| 2021/08/03 | 1,758 | 1,784 | 1,756 | 1,759 | -13 | -0.7% | 75,500 |
| 2021/08/02 | 1,775 | 1,781 | 1,753 | 1,772 | +24 | +1.4% | 57,100 |
| 2021/07/30 | 1,773 | 1,777 | 1,738 | 1,748 | -24 | -1.4% | 98,200 |
| 2021/07/29 | 1,786 | 1,805 | 1,761 | 1,772 | +4 | +0.2% | 423,700 |
| 2021/07/28 | 1,810 | 1,810 | 1,765 | 1,768 | -69 | -3.8% | 151,000 |
| 2021/07/27 | 1,830 | 1,840 | 1,816 | 1,837 | +23 | +1.3% | 85,600 |
| 2021/07/26 | 1,819 | 1,828 | 1,806 | 1,814 | +27 | +1.5% | 77,000 |
| 2021/07/21 | 1,805 | 1,815 | 1,780 | 1,787 | +18 | +1% | 74,600 |
| 2021/07/20 | 1,800 | 1,800 | 1,767 | 1,769 | -57 | -3.1% | 77,300 |
| 2021/07/19 | 1,819 | 1,832 | 1,802 | 1,826 | -2 | -0.1% | 88,100 |
| 2021/07/16 | 1,814 | 1,837 | 1,801 | 1,828 | +3 | +0.2% | 84,400 |
| 2021/07/15 | 1,830 | 1,843 | 1,820 | 1,825 | -14 | -0.8% | 81,600 |
| 2021/07/14 | 1,808 | 1,847 | 1,806 | 1,839 | +16 | +0.9% | 178,400 |
| 2021/07/13 | 1,828 | 1,837 | 1,812 | 1,823 | +9 | +0.5% | 135,800 |
| 2021/07/12 | 1,809 | 1,827 | 1,800 | 1,814 | +41 | +2.3% | 126,400 |
| 2021/07/09 | 1,777 | 1,783 | 1,740 | 1,773 | -27 | -1.5% | 146,400 |
| 2021/07/08 | 1,811 | 1,838 | 1,800 | 1,800 | -18 | -1% | 151,800 |
| 2021/07/07 | 1,790 | 1,820 | 1,775 | 1,818 | +25 | +1.4% | 134,500 |
| 2021/07/06 | 1,804 | 1,807 | 1,784 | 1,793 | -2 | -0.1% | 48,600 |
| 2021/07/05 | 1,800 | 1,800 | 1,781 | 1,795 | -8 | -0.4% | 45,500 |
| 2021/07/02 | 1,799 | 1,823 | 1,790 | 1,803 | +10 | +0.6% | 93,900 |
| 2021/07/01 | 1,783 | 1,799 | 1,777 | 1,793 | +12 | +0.7% | 68,200 |
| 2021/06/30 | 1,747 | 1,784 | 1,747 | 1,781 | +61 | +3.5% | 93,600 |
| 2021/06/29 | 1,753 | 1,753 | 1,718 | 1,720 | -33 | -1.9% | 81,500 |
| 2021/06/28 | 1,790 | 1,790 | 1,743 | 1,753 | -14 | -0.8% | 66,800 |
901～
950
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
