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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 85.7 | 85.7 | 83.2 | 83.7 | +0.9 | +1.1% | 10,800 |
| 2011/08/11 | 80.3 | 83 | 80.3 | 82.8 | -1 | -1.2% | 43,200 |
| 2011/08/10 | 83.3 | 86.3 | 81.5 | 83.8 | +0.1 | +0.1% | 21,000 |
| 2011/08/09 | 81 | 83.7 | 77.2 | 83.7 | ±0 | ±0% | 38,400 |
| 2011/08/08 | 83.3 | 87 | 82.3 | 83.7 | +0.9 | +1.1% | 30,000 |
| 2011/08/05 | 82.8 | 83 | 80.4 | 82.8 | -4.7 | -5.4% | 27,000 |
| 2011/08/04 | 84.5 | 87.5 | 84.5 | 87.5 | +0.5 | +0.6% | 10,800 |
| 2011/08/03 | 85 | 87.8 | 83.3 | 87 | +2 | +2.4% | 18,600 |
| 2011/08/02 | 88.7 | 88.7 | 82.8 | 85 | +2.4 | +2.9% | 28,800 |
| 2011/08/01 | 83.3 | 86.7 | 82.6 | 82.6 | +0.9 | +1.1% | 43,800 |
| 2011/07/29 | 83.3 | 83.3 | 81.7 | 81.7 | -1.6 | -1.9% | 28,200 |
| 2011/07/28 | 81.7 | 83.3 | 80.1 | 83.3 | ±0 | ±0% | 55,800 |
| 2011/07/27 | 83.8 | 83.8 | 82.3 | 83.3 | -2.5 | -2.9% | 25,800 |
| 2011/07/26 | 88 | 88.3 | 84.2 | 85.8 | -3 | -3.4% | 46,800 |
| 2011/07/25 | 88.3 | 89.2 | 88.3 | 88.8 | -2 | -2.2% | 36,000 |
| 2011/07/22 | 87 | 91.7 | 85.3 | 90.8 | +5.5 | +6.4% | 72,000 |
| 2011/07/21 | 87.2 | 88 | 83.5 | 85.3 | -1.5 | -1.7% | 60,000 |
| 2011/07/20 | 83.3 | 86.8 | 81.8 | 86.8 | +6.8 | +8.5% | 68,400 |
| 2011/07/19 | 78.3 | 80.8 | 77.8 | 80 | +2.1 | +2.7% | 53,400 |
| 2011/07/15 | 76.7 | 77.9 | 76.5 | 77.9 | +0.7 | +0.9% | 8,400 |
| 2011/07/14 | 77.5 | 77.5 | 76.2 | 77.2 | -0.3 | -0.4% | 7,200 |
| 2011/07/13 | 75.8 | 77.5 | 75.8 | 77.5 | +1.5 | +2% | 7,800 |
| 2011/07/12 | 75 | 76 | 74.7 | 76 | +0.6 | +0.8% | 9,600 |
| 2011/07/11 | 75.7 | 78.7 | 75.4 | 75.4 | -0.3 | -0.4% | 22,200 |
| 2011/07/08 | 75.8 | 75.8 | 75 | 75.7 | +0.7 | +0.9% | 4,200 |
| 2011/07/07 | 76.3 | 76.3 | 75 | 75 | -1.3 | -1.7% | 13,800 |
| 2011/07/06 | 74.5 | 76.3 | 74.5 | 76.3 | +1.8 | +2.4% | 1,800 |
| 2011/07/05 | 78.3 | 78.3 | 73.4 | 74.5 | -3.8 | -4.9% | 15,000 |
| 2011/07/04 | 75.7 | 78.9 | 74.7 | 78.3 | +5 | +6.8% | 43,200 |
| 2011/07/01 | 72.8 | 73.3 | 72.3 | 73.3 | +0.5 | +0.7% | 12,600 |
| 2011/06/30 | 72.8 | 72.8 | 72.8 | 72.8 | - | - | 1,800 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 72.4 | 72.4 | 71.7 | 71.7 | +0.2 | +0.3% | 1,200 |
| 2011/06/27 | 71.5 | 71.5 | 71.5 | 71.5 | +0.9 | +1.3% | 600 |
| 2011/06/24 | 71 | 71 | 70.3 | 70.6 | -1.7 | -2.4% | 16,200 |
| 2011/06/23 | 72.4 | 72.4 | 71.7 | 72.3 | -0.1 | -0.1% | 20,400 |
| 2011/06/22 | 72.4 | 72.5 | 71.7 | 72.4 | +0.2 | +0.3% | 17,400 |
| 2011/06/21 | 72.1 | 72.5 | 72.1 | 72.2 | ±0 | ±0% | 4,800 |
| 2011/06/20 | 71.3 | 72.2 | 71.3 | 72.2 | +0.8 | +1.1% | 9,600 |
| 2011/06/17 | 70.4 | 71.4 | 70.3 | 71.4 | +0.6 | +0.8% | 8,400 |
| 2011/06/16 | 70.4 | 70.9 | 70.1 | 70.8 | ±0 | ±0% | 12,600 |
| 2011/06/15 | 71.3 | 71.9 | 70.3 | 70.8 | -0.1 | -0.1% | 10,800 |
| 2011/06/14 | 70.5 | 71.7 | 70.5 | 70.9 | -0.4 | -0.6% | 10,800 |
| 2011/06/13 | 72.1 | 72.1 | 70.8 | 71.3 | +0.4 | +0.6% | 4,800 |
| 2011/06/10 | 70.8 | 70.9 | 70.8 | 70.9 | +0.1 | +0.1% | 5,400 |
| 2011/06/09 | 70.7 | 70.8 | 69.8 | 70.8 | +0.8 | +1.1% | 7,200 |
| 2011/06/08 | 70 | 70.7 | 69.8 | 70 | -1.8 | -2.5% | 22,200 |
| 2011/06/07 | 70 | 71.8 | 70 | 71.8 | +1.7 | +2.4% | 51,600 |
| 2011/06/06 | 71.9 | 72.2 | 70 | 70.1 | -1.9 | -2.6% | 35,400 |
| 2011/06/03 | 71 | 72 | 69.3 | 72 | +1 | +1.4% | 58,200 |
3401～
3450
件表示中 / 4597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 | 99,200円 | +14.7% | +9.6% | 3.23% | 22.49倍 | 8.70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 | 320,000円 | +3.7% | +26.5% | 3.91% | 33.06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 | 348,000円 | +4.0% | +6.5% | 2.07% | 16.62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 |
| トランスコスモ | 358,000円 | +6.4% | +8.4% | 3.02% | 11.67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 | 168,800円 | +6.8% | +6.5% | 4.44% | 13.34倍 | 1.95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
