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 |
|---|---|---|---|---|---|---|---|
| 2026/01/08 | 1,084 | 1,092 | 1,075 | 1,077 | -1 | -0.1% | 278,100 |
| 2026/01/07 | 1,064 | 1,085 | 1,058 | 1,078 | +16 | +1.5% | 338,600 |
| 2026/01/06 | 1,042 | 1,069 | 1,042 | 1,062 | +27 | +2.6% | 449,700 |
| 2026/01/05 | 1,050 | 1,058 | 1,020 | 1,035 | -30 | -2.8% | 563,900 |
| 2025/12/30 | 1,069 | 1,075 | 1,058 | 1,065 | -3 | -0.3% | 235,100 |
| 2025/12/29 | 1,060 | 1,071 | 1,055 | 1,068 | -30 | -2.7% | 379,400 |
| 2025/12/26 | 1,097 | 1,104 | 1,095 | 1,098 | +4 | +0.4% | 235,200 |
| 2025/12/25 | 1,096 | 1,098 | 1,081 | 1,094 | +13 | +1.2% | 129,300 |
| 2025/12/24 | 1,097 | 1,100 | 1,081 | 1,081 | -11 | -1% | 170,600 |
| 2025/12/23 | 1,081 | 1,095 | 1,079 | 1,092 | +5 | +0.5% | 239,600 |
| 2025/12/22 | 1,107 | 1,107 | 1,083 | 1,087 | -22 | -2% | 332,100 |
| 2025/12/19 | 1,091 | 1,109 | 1,085 | 1,109 | +14 | +1.3% | 413,300 |
| 2025/12/18 | 1,069 | 1,103 | 1,067 | 1,095 | +30 | +2.8% | 276,600 |
| 2025/12/17 | 1,072 | 1,077 | 1,060 | 1,065 | -13 | -1.2% | 305,200 |
| 2025/12/16 | 1,090 | 1,090 | 1,072 | 1,078 | -12 | -1.1% | 285,400 |
| 2025/12/15 | 1,085 | 1,101 | 1,081 | 1,090 | +10 | +0.9% | 293,800 |
| 2025/12/12 | 1,073 | 1,083 | 1,067 | 1,080 | +22 | +2.1% | 325,000 |
| 2025/12/11 | 1,096 | 1,097 | 1,050 | 1,058 | -2 | -0.2% | 335,500 |
| 2025/12/10 | 1,077 | 1,080 | 1,060 | 1,060 | -17 | -1.6% | 293,500 |
| 2025/12/09 | 1,080 | 1,087 | 1,067 | 1,077 | +1 | +0.1% | 279,700 |
| 2025/12/08 | 1,071 | 1,086 | 1,065 | 1,076 | +18 | +1.7% | 174,800 |
| 2025/12/05 | 1,089 | 1,094 | 1,056 | 1,058 | -43 | -3.9% | 447,700 |
| 2025/12/04 | 1,087 | 1,106 | 1,086 | 1,101 | +10 | +0.9% | 187,600 |
| 2025/12/03 | 1,095 | 1,099 | 1,086 | 1,091 | -7 | -0.6% | 187,300 |
| 2025/12/02 | 1,085 | 1,102 | 1,082 | 1,098 | +13 | +1.2% | 172,200 |
| 2025/12/01 | 1,111 | 1,116 | 1,083 | 1,085 | -21 | -1.9% | 283,100 |
| 2025/11/28 | 1,112 | 1,114 | 1,104 | 1,106 | -7 | -0.6% | 222,800 |
| 2025/11/27 | 1,116 | 1,126 | 1,103 | 1,113 | -13 | -1.2% | 245,100 |
| 2025/11/26 | 1,115 | 1,126 | 1,112 | 1,126 | +15 | +1.4% | 252,300 |
| 2025/11/25 | 1,124 | 1,128 | 1,107 | 1,111 | +3 | +0.3% | 444,500 |
| 2025/11/21 | 1,082 | 1,112 | 1,081 | 1,108 | +30 | +2.8% | 621,600 |
| 2025/11/20 | 1,085 | 1,092 | 1,076 | 1,078 | +3 | +0.3% | 204,700 |
| 2025/11/19 | 1,057 | 1,077 | 1,057 | 1,075 | +20 | +1.9% | 275,500 |
| 2025/11/18 | 1,072 | 1,083 | 1,047 | 1,055 | -17 | -1.6% | 323,800 |
| 2025/11/17 | 1,071 | 1,077 | 1,063 | 1,072 | +1 | +0.1% | 272,600 |
| 2025/11/14 | 1,081 | 1,093 | 1,071 | 1,071 | -6 | -0.6% | 372,000 |
| 2025/11/13 | 1,039 | 1,089 | 1,033 | 1,077 | +25 | +2.4% | 597,500 |
| 2025/11/12 | 1,046 | 1,059 | 1,045 | 1,052 | +19 | +1.8% | 453,500 |
| 2025/11/11 | 1,041 | 1,043 | 1,023 | 1,033 | -6 | -0.6% | 226,200 |
| 2025/11/10 | 1,036 | 1,039 | 1,032 | 1,039 | +6 | +0.6% | 175,800 |
| 2025/11/07 | 1,025 | 1,034 | 1,023 | 1,033 | +7 | +0.7% | 131,200 |
| 2025/11/06 | 1,025 | 1,033 | 1,023 | 1,026 | +1 | +0.1% | 144,600 |
| 2025/11/05 | 1,024 | 1,029 | 1,010 | 1,025 | +2 | +0.2% | 233,300 |
| 2025/11/04 | 1,015 | 1,024 | 1,007 | 1,023 | +7 | +0.7% | 293,700 |
| 2025/10/31 | 1,012 | 1,017 | 1,010 | 1,016 | +15 | +1.5% | 174,100 |
| 2025/10/30 | 995 | 1,007 | 994 | 1,001 | +6 | +0.6% | 238,300 |
| 2025/10/29 | 1,015 | 1,019 | 995 | 995 | -27 | -2.6% | 322,300 |
| 2025/10/28 | 1,041 | 1,041 | 1,020 | 1,022 | -24 | -2.3% | 218,400 |
| 2025/10/27 | 1,038 | 1,054 | 1,038 | 1,046 | +10 | +1% | 200,100 |
| 2025/10/24 | 1,041 | 1,044 | 1,032 | 1,036 | -3 | -0.3% | 172,900 |
51～
100
件表示中 / 4770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 | 85,600円 | +15.4% | +7.6% | 4.44% | 15.77倍 | 6.07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 |
| 乃村工 | 133,700円 | +8.5% | +44.6% | 3.14% | 16.31倍 | 2.70倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ＳＭＳ | 164,600円 | +10.8% | +13.3% | 1.79% | 19.22倍 | 3.09倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外にも展開 |
| アストロスケール | 103,800円 | +103.6% | - | 0.00% | - | 11.16倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| ニシオＨＤ | 439,000円 | +2.4% | +0.9% | 3.01% | 9.99倍 | 0.88倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
