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 |
|---|---|---|---|---|---|---|---|
| 2010/12/24 | 51 | 52.2 | 50 | 51.8 | -0.4 | -0.8% | 52,800 |
| 2010/12/22 | 51.7 | 53.3 | 51.7 | 52.2 | -0.1 | -0.2% | 30,600 |
| 2010/12/21 | 52.4 | 52.5 | 50.3 | 52.3 | ±0 | ±0% | 64,200 |
| 2010/12/20 | 51.4 | 52.3 | 50.5 | 52.3 | +1.6 | +3.2% | 9,600 |
| 2010/12/17 | 49 | 51.3 | 48.5 | 50.7 | ±0 | ±0% | 25,800 |
| 2010/12/16 | 51.7 | 51.7 | 49 | 50.7 | +0.7 | +1.4% | 31,800 |
| 2010/12/15 | 50 | 50.5 | 50 | 50 | ±0 | ±0% | 16,200 |
| 2010/12/14 | 48.7 | 50 | 48.7 | 50 | +0.6 | +1.2% | 26,400 |
| 2010/12/13 | 50 | 50 | 48.6 | 49.4 | -2.1 | -4.1% | 15,000 |
| 2010/12/10 | 50.8 | 51.5 | 50.8 | 51.5 | +0.7 | +1.4% | 5,400 |
| 2010/12/09 | 49.1 | 50.8 | 48.3 | 50.8 | +0.8 | +1.6% | 18,000 |
| 2010/12/08 | 50 | 50 | 50 | 50 | ±0 | ±0% | 1,800 |
| 2010/12/07 | 49.7 | 50 | 49.7 | 50 | ±0 | ±0% | 3,600 |
| 2010/12/06 | 50.7 | 51.4 | 50 | 50 | -1.4 | -2.7% | 27,000 |
| 2010/12/03 | 48.2 | 51.5 | 48 | 51.4 | +1.6 | +3.2% | 33,600 |
| 2010/12/02 | 50 | 50 | 49.8 | 49.8 | +0.1 | +0.2% | 17,400 |
| 2010/12/01 | 49.8 | 50 | 48.3 | 49.7 | -0.3 | -0.6% | 13,200 |
| 2010/11/30 | 50 | 50 | 49.2 | 50 | +0.5 | +1% | 11,400 |
| 2010/11/29 | 48.8 | 49.5 | 48.3 | 49.5 | -0.5 | -1% | 12,000 |
| 2010/11/26 | 49.5 | 50 | 49.5 | 50 | +0.5 | +1% | 17,400 |
| 2010/11/25 | 47.8 | 50 | 47.8 | 49.5 | +1 | +2.1% | 60,600 |
| 2010/11/24 | 48.5 | 48.5 | 47.2 | 48.5 | +0.8 | +1.7% | 22,200 |
| 2010/11/22 | 47.7 | 48 | 47.2 | 47.7 | ±0 | ±0% | 7,800 |
| 2010/11/19 | 47.7 | 47.7 | 47.7 | 47.7 | -0.1 | -0.2% | 7,200 |
| 2010/11/18 | 45.5 | 47.8 | 44.2 | 47.8 | -0.2 | -0.4% | 17,400 |
| 2010/11/17 | 46.8 | 48 | 46.2 | 48 | +1 | +2.1% | 8,400 |
| 2010/11/16 | 45.7 | 47 | 45 | 47 | +2 | +4.4% | 81,600 |
| 2010/11/15 | 44.7 | 45 | 44.7 | 45 | +0.3 | +0.7% | 16,200 |
| 2010/11/12 | 43.8 | 45 | 43.3 | 44.7 | ±0 | ±0% | 22,200 |
| 2010/11/11 | 44.7 | 45.2 | 44.7 | 44.7 | -0.3 | -0.7% | 17,400 |
| 2010/11/10 | 45 | 45.5 | 44.5 | 45 | +0.5 | +1.1% | 32,400 |
| 2010/11/09 | 44.7 | 44.7 | 43.8 | 44.5 | -0.5 | -1.1% | 18,600 |
| 2010/11/08 | 45 | 45 | 45 | 45 | ±0 | ±0% | 1,200 |
| 2010/11/05 | 43.2 | 45 | 43.2 | 45 | +0.1 | +0.2% | 13,200 |
| 2010/11/04 | 43.4 | 46.2 | 43.4 | 44.9 | +0.7 | +1.6% | 16,200 |
| 2010/11/02 | 45.8 | 45.8 | 44.2 | 44.2 | -0.8 | -1.8% | 18,600 |
| 2010/11/01 | 44.9 | 45 | 44.9 | 45 | +0.1 | +0.2% | 4,200 |
| 2010/10/29 | 44.9 | 44.9 | 44.9 | 44.9 | ±0 | ±0% | 3,000 |
| 2010/10/28 | 44.2 | 44.9 | 42.5 | 44.9 | -0.1 | -0.2% | 16,200 |
| 2010/10/27 | 44.2 | 45 | 44.2 | 45 | ±0 | ±0% | 5,400 |
| 2010/10/26 | 44.2 | 45 | 44.2 | 45 | -1.5 | -3.2% | 1,200 |
| 2010/10/25 | 46.7 | 46.7 | 44.2 | 46.5 | -1.7 | -3.5% | 18,000 |
| 2010/10/22 | 48.2 | 48.2 | 48.2 | 48.2 | +3.3 | +7.3% | 600 |
| 2010/10/21 | 45.8 | 46.3 | 44.9 | 44.9 | -0.9 | -2% | 13,800 |
| 2010/10/20 | 46.5 | 46.5 | 44.3 | 45.8 | -0.8 | -1.7% | 13,200 |
| 2010/10/19 | 46.6 | 46.6 | 46.6 | 46.6 | +0.8 | +1.7% | 600 |
| 2010/10/18 | 45.8 | 45.8 | 45.8 | 45.8 | -1.2 | -2.6% | 5,400 |
| 2010/10/15 | 48.3 | 48.3 | 47 | 47 | -1.3 | -2.7% | 6,600 |
| 2010/10/14 | 49.7 | 49.7 | 48.3 | 48.3 | +1.8 | +3.9% | 1,800 |
| 2010/10/13 | 46.8 | 46.8 | 45.2 | 46.5 | - | - | 9,000 |
3451～
3500
件表示中 / 4492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 | 68,400円 | +13.1% | +7.2% | 3.80% | 18.03倍 | 6.41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 |
| 船総研ＨＤ | 241,200円 | +8.0% | +7.6% | 3.11% | 20.33倍 | 4.68倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ＢＭＬ | 285,100円 | +1.5% | +1.0% | 4.21% | 18.23倍 | 0.87倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 日管財ＨＤ | 266,900円 | +11.3% | +9.4% | 2.02% | 16.15倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| 乃村工 | 91,600円 | +11.1% | +50.8% | 3.49% | 17.03倍 | 2.11倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
