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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 1,717 | 1,725 | 1,649 | 1,675 | -36 | -2.1% | 290,100 |
| 2017/04/28 | 1,733 | 1,747 | 1,688 | 1,711 | -21 | -1.2% | 298,600 |
| 2017/04/27 | 1,720 | 1,744 | 1,703 | 1,732 | +25 | +1.5% | 366,200 |
| 2017/04/26 | 1,679 | 1,719 | 1,666 | 1,707 | +41 | +2.5% | 284,600 |
| 2017/04/25 | 1,649 | 1,673 | 1,637 | 1,666 | +17 | +1% | 221,600 |
| 2017/04/24 | 1,667 | 1,675 | 1,632 | 1,649 | -9 | -0.5% | 229,800 |
| 2017/04/21 | 1,644 | 1,666 | 1,608 | 1,658 | +17 | +1% | 476,400 |
| 2017/04/20 | 1,746 | 1,747 | 1,624 | 1,641 | -165 | -9.1% | 888,300 |
| 2017/04/19 | 1,771 | 1,833 | 1,770 | 1,806 | +60 | +3.4% | 240,200 |
| 2017/04/18 | 1,760 | 1,781 | 1,739 | 1,746 | +14 | +0.8% | 291,600 |
| 2017/04/17 | 1,690 | 1,734 | 1,690 | 1,732 | +33 | +1.9% | 164,200 |
| 2017/04/14 | 1,690 | 1,720 | 1,678 | 1,699 | -13 | -0.8% | 204,800 |
| 2017/04/13 | 1,673 | 1,736 | 1,670 | 1,712 | +33 | +2% | 343,800 |
| 2017/04/12 | 1,704 | 1,714 | 1,602 | 1,679 | -59 | -3.4% | 799,100 |
| 2017/04/11 | 1,805 | 1,805 | 1,730 | 1,738 | -70 | -3.9% | 374,500 |
| 2017/04/10 | 1,848 | 1,849 | 1,798 | 1,808 | -11 | -0.6% | 251,300 |
| 2017/04/07 | 1,820 | 1,855 | 1,783 | 1,819 | -33 | -1.8% | 382,100 |
| 2017/04/06 | 1,900 | 1,912 | 1,835 | 1,852 | -60 | -3.1% | 230,500 |
| 2017/04/05 | 1,914 | 1,951 | 1,881 | 1,912 | +44 | +2.4% | 278,800 |
| 2017/04/04 | 1,894 | 1,918 | 1,849 | 1,868 | ±0 | ±0% | 319,700 |
| 2017/04/03 | 1,840 | 1,894 | 1,838 | 1,868 | +52 | +2.9% | 248,300 |
| 2017/03/31 | 1,831 | 1,842 | 1,807 | 1,816 | -17 | -0.9% | 199,000 |
| 2017/03/30 | 1,850 | 1,882 | 1,824 | 1,833 | -8 | -0.4% | 286,200 |
| 2017/03/29 | 1,771 | 1,851 | 1,768 | 1,841 | +69 | +3.9% | 347,400 |
| 2017/03/28 | 1,777 | 1,787 | 1,749 | 1,772 | ±0 | ±0% | 185,000 |
| 2017/03/27 | 1,770 | 1,785 | 1,755 | 1,772 | -12 | -0.7% | 190,900 |
| 2017/03/24 | 1,749 | 1,798 | 1,740 | 1,784 | +57 | +3.3% | 510,000 |
| 2017/03/23 | 1,716 | 1,744 | 1,699 | 1,727 | +10 | +0.6% | 163,200 |
| 2017/03/22 | 1,716 | 1,744 | 1,705 | 1,717 | -14 | -0.8% | 358,400 |
| 2017/03/21 | 1,692 | 1,745 | 1,679 | 1,731 | +41 | +2.4% | 382,200 |
| 2017/03/17 | 1,674 | 1,748 | 1,674 | 1,690 | +18 | +1.1% | 529,500 |
| 2017/03/16 | 1,671 | 1,708 | 1,647 | 1,672 | -9 | -0.5% | 433,200 |
| 2017/03/15 | 1,683 | 1,708 | 1,677 | 1,681 | -19 | -1.1% | 157,600 |
| 2017/03/14 | 1,716 | 1,716 | 1,654 | 1,700 | -28 | -1.6% | 410,300 |
| 2017/03/13 | 1,754 | 1,768 | 1,727 | 1,728 | -34 | -1.9% | 243,200 |
| 2017/03/10 | 1,745 | 1,782 | 1,737 | 1,762 | +57 | +3.3% | 444,200 |
| 2017/03/09 | 1,679 | 1,721 | 1,675 | 1,705 | +20 | +1.2% | 217,200 |
| 2017/03/08 | 1,654 | 1,693 | 1,653 | 1,685 | +51 | +3.1% | 265,600 |
| 2017/03/07 | 1,647 | 1,661 | 1,626 | 1,634 | +4 | +0.2% | 225,900 |
| 2017/03/06 | 1,621 | 1,647 | 1,615 | 1,630 | +19 | +1.2% | 145,000 |
| 2017/03/03 | 1,600 | 1,622 | 1,597 | 1,611 | +21 | +1.3% | 151,600 |
| 2017/03/02 | 1,585 | 1,607 | 1,584 | 1,590 | -2 | -0.1% | 162,700 |
| 2017/03/01 | 1,582 | 1,598 | 1,557 | 1,592 | ±0 | ±0% | 255,700 |
| 2017/02/28 | 1,615 | 1,615 | 1,574 | 1,592 | -10 | -0.6% | 300,300 |
| 2017/02/27 | 1,598 | 1,625 | 1,585 | 1,602 | +17 | +1.1% | 244,600 |
| 2017/02/24 | 1,580 | 1,597 | 1,565 | 1,585 | +14 | +0.9% | 271,800 |
| 2017/02/23 | 1,554 | 1,577 | 1,550 | 1,571 | +13 | +0.8% | 141,100 |
| 2017/02/22 | 1,564 | 1,574 | 1,535 | 1,558 | -6 | -0.4% | 307,200 |
| 2017/02/21 | 1,559 | 1,590 | 1,539 | 1,564 | +17 | +1.1% | 372,200 |
| 2017/02/20 | 1,525 | 1,568 | 1,505 | 1,547 | +42 | +2.8% | 345,800 |
2001～
2050
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
