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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 1,497 | 1,544 | 1,492 | 1,505 | +29 | +2% | 448,300 |
| 2017/02/16 | 1,461 | 1,513 | 1,461 | 1,476 | +37 | +2.6% | 453,600 |
| 2017/02/15 | 1,485 | 1,485 | 1,432 | 1,439 | -27 | -1.8% | 292,600 |
| 2017/02/14 | 1,484 | 1,495 | 1,463 | 1,466 | ±0 | ±0% | 152,600 |
| 2017/02/13 | 1,489 | 1,489 | 1,462 | 1,466 | -1 | -0.1% | 167,700 |
| 2017/02/10 | 1,482 | 1,491 | 1,463 | 1,467 | +14 | +1% | 123,200 |
| 2017/02/09 | 1,468 | 1,477 | 1,443 | 1,453 | -27 | -1.8% | 267,100 |
| 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 |
2051～
2100
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 | 102,500円 | +14.7% | +9.6% | 3.12% | 23.24倍 | 8.99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 | 316,000円 | +3.7% | +26.5% | 3.96% | 32.64倍 | 1.31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 | 347,500円 | +4.0% | +6.5% | 2.07% | 16.60倍 | 1.95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 | 170,700円 | +6.8% | +6.5% | 4.39% | 13.48倍 | 1.97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 | 356,000円 | +6.4% | +8.4% | 3.03% | 11.60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
