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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/24 | 1,392 | 1,397 | 1,363 | 1,366 | -16 | -1.2% | 215,200 |
| 2016/11/22 | 1,356 | 1,383 | 1,348 | 1,382 | +26 | +1.9% | 212,900 |
| 2016/11/21 | 1,340 | 1,363 | 1,313 | 1,356 | +3 | +0.2% | 432,600 |
| 2016/11/18 | 1,378 | 1,382 | 1,345 | 1,353 | -25 | -1.8% | 409,200 |
| 2016/11/17 | 1,376 | 1,387 | 1,362 | 1,378 | -59 | -4.1% | 546,000 |
| 2016/11/16 | 1,413 | 1,443 | 1,387 | 1,437 | +52 | +3.8% | 294,200 |
| 2016/11/15 | 1,430 | 1,430 | 1,381 | 1,385 | -41 | -2.9% | 288,500 |
| 2016/11/14 | 1,386 | 1,448 | 1,362 | 1,426 | +33 | +2.4% | 422,800 |
| 2016/11/11 | 1,459 | 1,465 | 1,387 | 1,393 | -35 | -2.5% | 430,200 |
| 2016/11/10 | 1,471 | 1,487 | 1,418 | 1,428 | +38 | +2.7% | 294,100 |
| 2016/11/09 | 1,481 | 1,497 | 1,326 | 1,390 | -80 | -5.4% | 714,400 |
| 2016/11/08 | 1,452 | 1,513 | 1,448 | 1,470 | +40 | +2.8% | 656,600 |
| 2016/11/07 | 1,412 | 1,438 | 1,405 | 1,430 | +23 | +1.6% | 254,400 |
| 2016/11/04 | 1,379 | 1,429 | 1,367 | 1,407 | +1 | +0.1% | 372,100 |
| 2016/11/02 | 1,401 | 1,436 | 1,369 | 1,406 | -30 | -2.1% | 581,000 |
| 2016/11/01 | 1,379 | 1,438 | 1,370 | 1,436 | +74 | +5.4% | 631,700 |
| 2016/10/31 | 1,390 | 1,410 | 1,341 | 1,362 | +67 | +5.2% | 1,026,100 |
| 2016/10/28 | 1,350 | 1,351 | 1,246 | 1,295 | -48 | -3.6% | 726,300 |
| 2016/10/27 | 1,311 | 1,345 | 1,311 | 1,343 | +31 | +2.4% | 442,000 |
| 2016/10/26 | 1,300 | 1,317 | 1,288 | 1,312 | +5 | +0.4% | 330,900 |
| 2016/10/25 | 1,284 | 1,311 | 1,284 | 1,307 | +24 | +1.9% | 413,600 |
| 2016/10/24 | 1,283 | 1,291 | 1,253 | 1,283 | ±0 | ±0% | 233,800 |
| 2016/10/21 | 1,300 | 1,309 | 1,276 | 1,283 | -22 | -1.7% | 431,300 |
| 2016/10/20 | 1,263 | 1,317 | 1,261 | 1,305 | +95 | +7.9% | 991,600 |
| 2016/10/19 | 1,221 | 1,240 | 1,204 | 1,210 | -9 | -0.7% | 277,800 |
| 2016/10/18 | 1,195 | 1,227 | 1,191 | 1,219 | +26 | +2.2% | 237,200 |
| 2016/10/17 | 1,220 | 1,220 | 1,183 | 1,193 | -12 | -1% | 179,300 |
| 2016/10/14 | 1,217 | 1,220 | 1,192 | 1,205 | -5 | -0.4% | 251,900 |
| 2016/10/13 | 1,170 | 1,216 | 1,162 | 1,210 | +54 | +4.7% | 334,600 |
| 2016/10/12 | 1,174 | 1,183 | 1,150 | 1,156 | -20 | -1.7% | 245,800 |
| 2016/10/11 | 1,185 | 1,196 | 1,170 | 1,176 | +1 | +0.1% | 193,900 |
| 2016/10/07 | 1,169 | 1,204 | 1,169 | 1,175 | -7 | -0.6% | 315,500 |
| 2016/10/06 | 1,215 | 1,216 | 1,172 | 1,182 | -31 | -2.6% | 319,400 |
| 2016/10/05 | 1,212 | 1,227 | 1,200 | 1,213 | +8 | +0.7% | 363,400 |
| 2016/10/04 | 1,207 | 1,223 | 1,202 | 1,205 | -1 | -0.1% | 237,900 |
| 2016/10/03 | 1,225 | 1,231 | 1,194 | 1,206 | -5 | -0.4% | 379,600 |
| 2016/09/30 | 1,225 | 1,225 | 1,190 | 1,211 | -48 | -3.8% | 501,000 |
| 2016/09/29 | 1,236 | 1,266 | 1,219 | 1,259 | +25 | +2% | 505,300 |
| 2016/09/28 | 1,233 | 1,242 | 1,213 | 1,234 | +1 | +0.1% | 406,700 |
| 2016/09/27 | 1,182 | 1,246 | 1,163 | 1,233 | +44 | +3.7% | 641,400 |
| 2016/09/26 | 1,196 | 1,198 | 1,131 | 1,189 | +6 | +0.5% | 549,400 |
| 2016/09/23 | 1,090 | 1,185 | 1,080 | 1,183 | +123 | +11.6% | 793,200 |
| 2016/09/21 | 1,048 | 1,060 | 1,033 | 1,060 | -1 | -0.1% | 214,000 |
| 2016/09/20 | 1,031 | 1,064 | 1,023 | 1,061 | +42 | +4.1% | 235,500 |
2101～
2150
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 | 100,900円 | +14.7% | +9.6% | 3.17% | 22.88倍 | 8.85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 | 321,800円 | +3.7% | +26.5% | 3.88% | 33.24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 | 350,000円 | +4.0% | +6.5% | 2.06% | 16.72倍 | 1.96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 | 359,000円 | +6.4% | +8.4% | 3.01% | 11.70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 | 169,700円 | +6.8% | +6.5% | 4.42% | 13.41倍 | 1.96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
