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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,639 | 1,642 | 1,613 | 1,620 | ±0 | ±0% | 444,200 |
| 2017/09/22 | 1,715 | 1,715 | 1,594 | 1,620 | -77 | -4.5% | 1,018,800 |
| 2017/09/21 | 1,709 | 1,734 | 1,693 | 1,697 | +19 | +1.1% | 622,000 |
| 2017/09/20 | 1,672 | 1,678 | 1,657 | 1,678 | +7 | +0.4% | 284,900 |
| 2017/09/19 | 1,676 | 1,676 | 1,651 | 1,671 | +35 | +2.1% | 247,400 |
| 2017/09/15 | 1,620 | 1,641 | 1,617 | 1,636 | +12 | +0.7% | 301,500 |
| 2017/09/14 | 1,680 | 1,680 | 1,620 | 1,624 | -54 | -3.2% | 330,100 |
| 2017/09/13 | 1,660 | 1,690 | 1,650 | 1,678 | +28 | +1.7% | 189,000 |
| 2017/09/12 | 1,656 | 1,656 | 1,636 | 1,650 | +11 | +0.7% | 139,800 |
| 2017/09/11 | 1,630 | 1,653 | 1,626 | 1,639 | +23 | +1.4% | 147,500 |
| 2017/09/08 | 1,625 | 1,632 | 1,607 | 1,616 | -7 | -0.4% | 202,800 |
| 2017/09/07 | 1,652 | 1,657 | 1,617 | 1,623 | -23 | -1.4% | 282,800 |
| 2017/09/06 | 1,594 | 1,656 | 1,577 | 1,646 | +49 | +3.1% | 320,000 |
| 2017/09/05 | 1,634 | 1,665 | 1,593 | 1,597 | -37 | -2.3% | 311,800 |
| 2017/09/04 | 1,666 | 1,666 | 1,623 | 1,634 | -32 | -1.9% | 249,000 |
| 2017/09/01 | 1,654 | 1,675 | 1,638 | 1,666 | +24 | +1.5% | 231,700 |
| 2017/08/31 | 1,640 | 1,653 | 1,628 | 1,642 | ±0 | ±0% | 209,400 |
| 2017/08/30 | 1,645 | 1,646 | 1,623 | 1,642 | +7 | +0.4% | 174,500 |
| 2017/08/29 | 1,609 | 1,644 | 1,609 | 1,635 | +8 | +0.5% | 174,200 |
| 2017/08/28 | 1,631 | 1,640 | 1,617 | 1,627 | +16 | +1% | 166,300 |
| 2017/08/25 | 1,625 | 1,653 | 1,610 | 1,611 | +10 | +0.6% | 570,300 |
| 2017/08/24 | 1,580 | 1,601 | 1,576 | 1,601 | +26 | +1.7% | 236,200 |
| 2017/08/23 | 1,571 | 1,583 | 1,567 | 1,575 | +16 | +1% | 231,500 |
| 2017/08/22 | 1,570 | 1,578 | 1,554 | 1,559 | -21 | -1.3% | 370,600 |
| 2017/08/21 | 1,585 | 1,595 | 1,569 | 1,580 | -7 | -0.4% | 313,600 |
| 2017/08/18 | 1,599 | 1,599 | 1,575 | 1,587 | -21 | -1.3% | 443,000 |
| 2017/08/17 | 1,620 | 1,625 | 1,566 | 1,608 | -89 | -5.2% | 1,197,000 |
| 2017/08/16 | 1,686 | 1,709 | 1,684 | 1,697 | +19 | +1.1% | 217,400 |
| 2017/08/15 | 1,660 | 1,686 | 1,648 | 1,678 | +35 | +2.1% | 255,000 |
| 2017/08/14 | 1,642 | 1,663 | 1,623 | 1,643 | -20 | -1.2% | 206,600 |
| 2017/08/10 | 1,658 | 1,667 | 1,634 | 1,663 | +6 | +0.4% | 323,200 |
| 2017/08/09 | 1,672 | 1,674 | 1,636 | 1,657 | -15 | -0.9% | 237,900 |
| 2017/08/08 | 1,694 | 1,694 | 1,658 | 1,672 | -9 | -0.5% | 201,700 |
| 2017/08/07 | 1,696 | 1,702 | 1,678 | 1,681 | -1 | -0.1% | 220,300 |
| 2017/08/04 | 1,672 | 1,707 | 1,660 | 1,682 | +12 | +0.7% | 367,900 |
| 2017/08/03 | 1,715 | 1,716 | 1,667 | 1,670 | -60 | -3.5% | 556,700 |
| 2017/08/02 | 1,705 | 1,745 | 1,685 | 1,730 | +30 | +1.8% | 394,300 |
| 2017/08/01 | 1,736 | 1,745 | 1,667 | 1,700 | -99 | -5.5% | 921,100 |
| 2017/07/31 | 1,807 | 1,811 | 1,754 | 1,799 | +6 | +0.3% | 295,100 |
| 2017/07/28 | 1,845 | 1,845 | 1,793 | 1,793 | -33 | -1.8% | 448,200 |
| 2017/07/27 | 1,833 | 1,852 | 1,817 | 1,826 | -4 | -0.2% | 262,300 |
| 2017/07/26 | 1,855 | 1,855 | 1,821 | 1,830 | -9 | -0.5% | 209,000 |
| 2017/07/25 | 1,860 | 1,860 | 1,828 | 1,839 | -7 | -0.4% | 171,400 |
| 2017/07/24 | 1,850 | 1,852 | 1,818 | 1,846 | -6 | -0.3% | 190,300 |
| 2017/07/21 | 1,882 | 1,899 | 1,829 | 1,852 | -45 | -2.4% | 348,600 |
| 2017/07/20 | 1,900 | 2,020 | 1,885 | 1,897 | +32 | +1.7% | 660,400 |
| 2017/07/19 | 1,828 | 1,876 | 1,823 | 1,865 | +44 | +2.4% | 255,000 |
| 2017/07/18 | 1,813 | 1,825 | 1,788 | 1,821 | +10 | +0.6% | 216,900 |
| 2017/07/14 | 1,819 | 1,834 | 1,801 | 1,811 | -21 | -1.1% | 183,500 |
| 2017/07/13 | 1,840 | 1,856 | 1,819 | 1,832 | -8 | -0.4% | 205,100 |
1901～
1950
件表示中 / 4598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 | 101,600円 | +14.7% | +9.6% | 3.15% | 23.04倍 | 8.91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 |
| ＨＵグループ | 321,100円 | +3.7% | +26.5% | 3.89% | 33.17倍 | 1.33倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ダイセキ | 351,000円 | +4.0% | +6.5% | 2.05% | 16.77倍 | 1.97倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| トランスコスモ | 358,500円 | +6.4% | +8.4% | 3.01% | 11.68倍 | 1.13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 |
| オープンＵＰ | 172,300円 | +6.8% | +6.5% | 4.35% | 13.62倍 | 1.99倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
市場注目の銘柄
チャート関連のコラム
