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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,840 | 1,856 | 1,819 | 1,832 | -8 | -0.4% | 205,100 |
| 2017/07/12 | 1,877 | 1,895 | 1,836 | 1,840 | -37 | -2% | 204,800 |
| 2017/07/11 | 1,850 | 1,894 | 1,847 | 1,877 | +27 | +1.5% | 207,100 |
| 2017/07/10 | 1,879 | 1,879 | 1,828 | 1,850 | +8 | +0.4% | 227,500 |
| 2017/07/07 | 1,849 | 1,865 | 1,823 | 1,842 | +1 | +0.1% | 206,400 |
| 2017/07/06 | 1,859 | 1,872 | 1,835 | 1,841 | ±0 | ±0% | 249,000 |
| 2017/07/05 | 1,852 | 1,863 | 1,831 | 1,841 | -11 | -0.6% | 373,100 |
| 2017/07/04 | 1,819 | 1,878 | 1,819 | 1,852 | +47 | +2.6% | 669,000 |
| 2017/07/03 | 1,717 | 1,819 | 1,716 | 1,805 | +108 | +6.4% | 993,200 |
| 2017/06/30 | 1,659 | 1,697 | 1,655 | 1,697 | +39 | +2.4% | 453,300 |
| 2017/06/29 | 1,696 | 1,700 | 1,616 | 1,658 | -37 | -2.2% | 768,100 |
| 2017/06/28 | 1,770 | 1,770 | 1,695 | 1,695 | -69 | -3.9% | 335,200 |
| 2017/06/27 | 1,750 | 1,771 | 1,745 | 1,764 | +31 | +1.8% | 308,000 |
| 2017/06/26 | 1,772 | 1,772 | 1,707 | 1,733 | +1 | +0.1% | 262,700 |
| 2017/06/23 | 1,785 | 1,817 | 1,705 | 1,732 | -49 | -2.8% | 513,700 |
| 2017/06/22 | 1,780 | 1,838 | 1,776 | 1,781 | +70 | +4.1% | 1,274,200 |
| 2017/06/21 | 1,706 | 1,745 | 1,701 | 1,711 | +6 | +0.4% | 406,800 |
| 2017/06/20 | 1,718 | 1,724 | 1,699 | 1,705 | +1 | +0.1% | 250,300 |
| 2017/06/19 | 1,691 | 1,712 | 1,687 | 1,704 | +12 | +0.7% | 256,100 |
| 2017/06/16 | 1,700 | 1,700 | 1,675 | 1,692 | -8 | -0.5% | 159,000 |
| 2017/06/15 | 1,665 | 1,712 | 1,665 | 1,700 | +43 | +2.6% | 255,200 |
| 2017/06/14 | 1,700 | 1,706 | 1,654 | 1,657 | -33 | -2% | 165,400 |
| 2017/06/13 | 1,680 | 1,699 | 1,667 | 1,690 | +9 | +0.5% | 152,300 |
| 2017/06/12 | 1,675 | 1,704 | 1,675 | 1,681 | -11 | -0.7% | 220,800 |
| 2017/06/09 | 1,695 | 1,727 | 1,675 | 1,692 | ±0 | ±0% | 424,900 |
| 2017/06/08 | 1,660 | 1,717 | 1,659 | 1,692 | +15 | +0.9% | 345,700 |
| 2017/06/07 | 1,670 | 1,677 | 1,650 | 1,677 | +5 | +0.3% | 160,000 |
| 2017/06/06 | 1,677 | 1,695 | 1,657 | 1,672 | +3 | +0.2% | 255,500 |
| 2017/06/05 | 1,662 | 1,682 | 1,651 | 1,669 | +18 | +1.1% | 220,500 |
| 2017/06/02 | 1,661 | 1,667 | 1,629 | 1,651 | +3 | +0.2% | 371,900 |
| 2017/06/01 | 1,628 | 1,656 | 1,619 | 1,648 | +34 | +2.1% | 370,000 |
| 2017/05/31 | 1,611 | 1,633 | 1,604 | 1,614 | +1 | +0.1% | 258,600 |
| 2017/05/30 | 1,628 | 1,629 | 1,583 | 1,613 | +5 | +0.3% | 283,700 |
| 2017/05/29 | 1,565 | 1,616 | 1,559 | 1,608 | +50 | +3.2% | 426,700 |
| 2017/05/26 | 1,553 | 1,565 | 1,530 | 1,558 | -3 | -0.2% | 344,600 |
| 2017/05/25 | 1,595 | 1,598 | 1,547 | 1,561 | -34 | -2.1% | 469,400 |
| 2017/05/24 | 1,599 | 1,601 | 1,572 | 1,595 | -1 | -0.1% | 523,800 |
| 2017/05/23 | 1,623 | 1,628 | 1,581 | 1,596 | -39 | -2.4% | 551,500 |
| 2017/05/22 | 1,650 | 1,650 | 1,622 | 1,635 | -7 | -0.4% | 261,500 |
| 2017/05/19 | 1,681 | 1,695 | 1,642 | 1,642 | -40 | -2.4% | 395,200 |
| 2017/05/18 | 1,624 | 1,716 | 1,610 | 1,682 | -122 | -6.8% | 1,216,800 |
| 2017/05/17 | 1,811 | 1,827 | 1,790 | 1,804 | -8 | -0.4% | 234,400 |
| 2017/05/16 | 1,792 | 1,815 | 1,777 | 1,812 | +39 | +2.2% | 268,600 |
| 2017/05/15 | 1,767 | 1,789 | 1,751 | 1,773 | +23 | +1.3% | 229,500 |
| 2017/05/12 | 1,734 | 1,755 | 1,721 | 1,750 | +1 | +0.1% | 190,600 |
| 2017/05/11 | 1,700 | 1,757 | 1,687 | 1,749 | +32 | +1.9% | 373,400 |
| 2017/05/10 | 1,699 | 1,725 | 1,692 | 1,717 | +29 | +1.7% | 210,200 |
| 2017/05/09 | 1,712 | 1,724 | 1,677 | 1,688 | -21 | -1.2% | 247,900 |
| 2017/05/08 | 1,716 | 1,720 | 1,685 | 1,709 | +20 | +1.2% | 276,100 |
| 2017/05/02 | 1,680 | 1,707 | 1,668 | 1,689 | +14 | +0.8% | 313,800 |
1951～
2000
件表示中 / 4599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 | 102,700円 | +14.7% | +9.6% | 3.12% | 23.29倍 | 9.01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 | 317,700円 | +3.7% | +26.5% | 3.93% | 32.82倍 | 1.32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 | 351,500円 | +4.0% | +6.5% | 2.05% | 16.79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 |
| オープンＵＰ | 171,400円 | +6.8% | +6.5% | 4.38% | 13.54倍 | 1.98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 |
| トランスコスモ | 356,500円 | +6.4% | +8.4% | 3.03% | 11.62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 |
市場注目の銘柄
チャート関連のコラム
