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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 1,478 | 1,505 | 1,460 | 1,480 | ±0 | ±0% | 176,800 |
| 2017/02/07 | 1,515 | 1,527 | 1,474 | 1,480 | -32 | -2.1% | 300,600 |
| 2017/02/06 | 1,500 | 1,520 | 1,467 | 1,512 | +55 | +3.8% | 351,600 |
| 2017/02/03 | 1,492 | 1,529 | 1,455 | 1,457 | -33 | -2.2% | 472,600 |
| 2017/02/02 | 1,415 | 1,507 | 1,415 | 1,490 | +80 | +5.7% | 1,030,100 |
| 2017/02/01 | 1,410 | 1,426 | 1,371 | 1,410 | +44 | +3.2% | 716,300 |
| 2017/01/31 | 1,352 | 1,367 | 1,331 | 1,366 | +8 | +0.6% | 181,800 |
| 2017/01/30 | 1,360 | 1,371 | 1,348 | 1,358 | -2 | -0.1% | 102,200 |
| 2017/01/27 | 1,355 | 1,367 | 1,344 | 1,360 | +9 | +0.7% | 164,200 |
| 2017/01/26 | 1,385 | 1,386 | 1,345 | 1,351 | -22 | -1.6% | 208,100 |
| 2017/01/25 | 1,338 | 1,373 | 1,336 | 1,373 | +45 | +3.4% | 199,900 |
| 2017/01/24 | 1,331 | 1,336 | 1,315 | 1,328 | -2 | -0.2% | 144,700 |
| 2017/01/23 | 1,343 | 1,349 | 1,329 | 1,330 | -13 | -1% | 117,900 |
| 2017/01/20 | 1,335 | 1,346 | 1,321 | 1,343 | +1 | +0.1% | 117,400 |
| 2017/01/19 | 1,350 | 1,358 | 1,330 | 1,342 | +16 | +1.2% | 125,900 |
| 2017/01/18 | 1,330 | 1,331 | 1,307 | 1,326 | -14 | -1% | 136,300 |
| 2017/01/17 | 1,350 | 1,367 | 1,338 | 1,340 | -9 | -0.7% | 120,100 |
| 2017/01/16 | 1,362 | 1,369 | 1,335 | 1,349 | -13 | -1% | 144,500 |
| 2017/01/13 | 1,330 | 1,381 | 1,323 | 1,362 | +21 | +1.6% | 276,800 |
| 2017/01/12 | 1,344 | 1,357 | 1,331 | 1,341 | -4 | -0.3% | 135,900 |
| 2017/01/11 | 1,371 | 1,371 | 1,336 | 1,345 | -39 | -2.8% | 241,500 |
| 2017/01/10 | 1,393 | 1,400 | 1,365 | 1,384 | +17 | +1.2% | 303,300 |
| 2017/01/06 | 1,389 | 1,397 | 1,359 | 1,367 | -17 | -1.2% | 291,500 |
| 2017/01/05 | 1,354 | 1,389 | 1,349 | 1,384 | +39 | +2.9% | 432,800 |
| 2017/01/04 | 1,332 | 1,348 | 1,327 | 1,345 | +28 | +2.1% | 303,900 |
| 2016/12/30 | 1,275 | 1,325 | 1,271 | 1,317 | +24 | +1.9% | 178,200 |
| 2016/12/29 | 1,288 | 1,315 | 1,266 | 1,293 | -25 | -1.9% | 293,900 |
| 2016/12/28 | 1,274 | 1,330 | 1,274 | 1,318 | +8 | +0.6% | 303,800 |
| 2016/12/27 | 1,301 | 1,322 | 1,301 | 1,310 | +12 | +0.9% | 237,300 |
| 2016/12/26 | 1,275 | 1,309 | 1,270 | 1,298 | +30 | +2.4% | 298,300 |
| 2016/12/22 | 1,287 | 1,287 | 1,238 | 1,268 | -33 | -2.5% | 485,100 |
| 2016/12/21 | 1,310 | 1,319 | 1,297 | 1,301 | -17 | -1.3% | 212,300 |
| 2016/12/20 | 1,290 | 1,322 | 1,290 | 1,318 | +17 | +1.3% | 120,600 |
| 2016/12/19 | 1,300 | 1,316 | 1,288 | 1,301 | -11 | -0.8% | 209,600 |
| 2016/12/16 | 1,331 | 1,331 | 1,294 | 1,312 | -3 | -0.2% | 241,400 |
| 2016/12/15 | 1,340 | 1,347 | 1,304 | 1,315 | -29 | -2.2% | 263,700 |
| 2016/12/14 | 1,361 | 1,382 | 1,335 | 1,344 | -9 | -0.7% | 385,300 |
| 2016/12/13 | 1,295 | 1,361 | 1,292 | 1,353 | +57 | +4.4% | 341,100 |
| 2016/12/12 | 1,273 | 1,297 | 1,252 | 1,296 | +21 | +1.6% | 169,700 |
| 2016/12/09 | 1,305 | 1,309 | 1,245 | 1,275 | -29 | -2.2% | 376,300 |
| 2016/12/08 | 1,286 | 1,315 | 1,284 | 1,304 | +29 | +2.3% | 244,100 |
| 2016/12/07 | 1,301 | 1,303 | 1,265 | 1,275 | -3 | -0.2% | 264,100 |
| 2016/12/06 | 1,287 | 1,296 | 1,271 | 1,278 | +8 | +0.6% | 216,200 |
| 2016/12/05 | 1,250 | 1,278 | 1,234 | 1,270 | +10 | +0.8% | 208,500 |
| 2016/12/02 | 1,305 | 1,313 | 1,257 | 1,260 | -45 | -3.4% | 453,800 |
| 2016/12/01 | 1,306 | 1,324 | 1,291 | 1,305 | -10 | -0.8% | 394,500 |
| 2016/11/30 | 1,322 | 1,328 | 1,293 | 1,315 | -12 | -0.9% | 378,000 |
| 2016/11/29 | 1,343 | 1,352 | 1,322 | 1,327 | -15 | -1.1% | 215,000 |
| 2016/11/28 | 1,311 | 1,349 | 1,307 | 1,342 | +4 | +0.3% | 245,100 |
| 2016/11/25 | 1,370 | 1,370 | 1,331 | 1,338 | -28 | -2% | 291,100 |
1951～
2000
件表示中 / 4492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 | 68,400円 | +13.1% | +7.2% | 3.80% | 18.03倍 | 6.41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 |
| 船総研ＨＤ | 241,200円 | +8.0% | +7.6% | 3.11% | 20.33倍 | 4.68倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ＢＭＬ | 285,100円 | +1.5% | +1.0% | 4.21% | 18.23倍 | 0.87倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 日管財ＨＤ | 266,900円 | +11.3% | +9.4% | 2.02% | 16.15倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| 乃村工 | 91,600円 | +11.1% | +50.8% | 3.49% | 17.03倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
