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 |
|---|---|---|---|---|---|---|---|
| 2025/10/23 | 1,035 | 1,048 | 1,035 | 1,039 | +4 | +0.4% | 134,600 |
| 2025/10/22 | 1,037 | 1,053 | 1,034 | 1,035 | +2 | +0.2% | 334,200 |
| 2025/10/21 | 1,010 | 1,035 | 1,008 | 1,033 | +21 | +2.1% | 211,200 |
| 2025/10/20 | 1,016 | 1,022 | 1,009 | 1,012 | +3 | +0.3% | 270,800 |
| 2025/10/17 | 1,021 | 1,028 | 1,008 | 1,009 | -12 | -1.2% | 245,500 |
| 2025/10/16 | 1,027 | 1,036 | 1,017 | 1,021 | -4 | -0.4% | 283,300 |
| 2025/10/15 | 1,030 | 1,035 | 1,023 | 1,025 | -2 | -0.2% | 231,100 |
| 2025/10/14 | 1,025 | 1,035 | 1,019 | 1,027 | -10 | -1% | 326,200 |
| 2025/10/10 | 1,035 | 1,043 | 1,028 | 1,037 | -13 | -1.2% | 231,800 |
| 2025/10/09 | 1,051 | 1,064 | 1,046 | 1,050 | -4 | -0.4% | 224,100 |
| 2025/10/08 | 1,060 | 1,074 | 1,054 | 1,054 | -5 | -0.5% | 144,100 |
| 2025/10/07 | 1,063 | 1,064 | 1,054 | 1,059 | -8 | -0.7% | 149,300 |
| 2025/10/06 | 1,060 | 1,072 | 1,046 | 1,067 | +23 | +2.2% | 266,300 |
| 2025/10/03 | 1,040 | 1,054 | 1,035 | 1,044 | -2 | -0.2% | 206,000 |
| 2025/10/02 | 1,080 | 1,084 | 1,046 | 1,046 | -40 | -3.7% | 287,500 |
| 2025/10/01 | 1,076 | 1,087 | 1,068 | 1,086 | +3 | +0.3% | 297,300 |
| 2025/09/30 | 1,098 | 1,098 | 1,082 | 1,083 | -15 | -1.4% | 217,400 |
| 2025/09/29 | 1,125 | 1,125 | 1,095 | 1,098 | -27 | -2.4% | 269,700 |
| 2025/09/26 | 1,105 | 1,128 | 1,101 | 1,125 | +23 | +2.1% | 327,700 |
| 2025/09/25 | 1,093 | 1,102 | 1,080 | 1,102 | +9 | +0.8% | 326,200 |
| 2025/09/24 | 1,074 | 1,093 | 1,073 | 1,093 | +23 | +2.1% | 289,000 |
| 2025/09/22 | 1,076 | 1,079 | 1,069 | 1,070 | -4 | -0.4% | 177,000 |
| 2025/09/19 | 1,078 | 1,084 | 1,064 | 1,074 | -4 | -0.4% | 383,700 |
| 2025/09/18 | 1,079 | 1,083 | 1,069 | 1,078 | -9 | -0.8% | 303,500 |
| 2025/09/17 | 1,104 | 1,105 | 1,082 | 1,087 | -35 | -3.1% | 292,400 |
| 2025/09/16 | 1,108 | 1,127 | 1,106 | 1,122 | +12 | +1.1% | 246,200 |
| 2025/09/12 | 1,117 | 1,117 | 1,098 | 1,110 | +2 | +0.2% | 259,900 |
| 2025/09/11 | 1,118 | 1,122 | 1,104 | 1,108 | -10 | -0.9% | 252,800 |
| 2025/09/10 | 1,111 | 1,118 | 1,104 | 1,118 | -1 | -0.1% | 204,000 |
| 2025/09/09 | 1,123 | 1,135 | 1,116 | 1,119 | +19 | +1.7% | 324,900 |
| 2025/09/08 | 1,090 | 1,104 | 1,086 | 1,100 | +18 | +1.7% | 259,000 |
| 2025/09/05 | 1,058 | 1,088 | 1,053 | 1,082 | +22 | +2.1% | 530,200 |
| 2025/09/04 | 1,092 | 1,093 | 1,057 | 1,060 | -38 | -3.5% | 394,300 |
| 2025/09/03 | 1,094 | 1,101 | 1,091 | 1,098 | +1 | +0.1% | 237,700 |
| 2025/09/02 | 1,101 | 1,110 | 1,090 | 1,097 | -1 | -0.1% | 207,400 |
| 2025/09/01 | 1,093 | 1,113 | 1,091 | 1,098 | ±0 | ±0% | 229,700 |
| 2025/08/29 | 1,120 | 1,120 | 1,096 | 1,098 | -30 | -2.7% | 341,300 |
| 2025/08/28 | 1,120 | 1,135 | 1,120 | 1,128 | +4 | +0.4% | 299,700 |
| 2025/08/27 | 1,128 | 1,128 | 1,113 | 1,124 | -4 | -0.4% | 220,900 |
| 2025/08/26 | 1,128 | 1,139 | 1,123 | 1,128 | ±0 | ±0% | 249,800 |
| 2025/08/25 | 1,165 | 1,165 | 1,118 | 1,128 | -27 | -2.3% | 410,300 |
| 2025/08/22 | 1,165 | 1,179 | 1,149 | 1,155 | -5 | -0.4% | 453,500 |
| 2025/08/21 | 1,156 | 1,160 | 1,135 | 1,160 | +4 | +0.3% | 330,500 |
| 2025/08/20 | 1,135 | 1,159 | 1,124 | 1,156 | +15 | +1.3% | 497,900 |
| 2025/08/19 | 1,115 | 1,141 | 1,112 | 1,141 | +54 | +5% | 709,100 |
| 2025/08/18 | 1,085 | 1,092 | 1,077 | 1,087 | +7 | +0.6% | 413,600 |
| 2025/08/15 | 1,060 | 1,080 | 1,057 | 1,080 | +14 | +1.3% | 324,900 |
| 2025/08/14 | 1,065 | 1,070 | 1,047 | 1,066 | -19 | -1.8% | 498,300 |
| 2025/08/13 | 1,081 | 1,105 | 1,044 | 1,085 | +14 | +1.3% | 1,149,200 |
| 2025/08/12 | 1,083 | 1,086 | 1,058 | 1,071 | -2 | -0.2% | 591,600 |
101～
150
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
