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 |
|---|---|---|---|---|---|---|---|
| 2010/04/01 | 20.8 | 21.3 | 20.8 | 21.3 | +0.5 | +2.4% | 14,400 |
| 2010/03/31 | 20.8 | 20.8 | 20.7 | 20.8 | ±0 | ±0% | 6,000 |
| 2010/03/30 | 20.8 | 20.8 | 20 | 20.8 | ±0 | ±0% | 12,000 |
| 2010/03/29 | 20.8 | 20.8 | 20.2 | 20.8 | ±0 | ±0% | 9,600 |
| 2010/03/26 | 19 | 20.8 | 18.5 | 20.8 | +1.8 | +9.5% | 13,800 |
| 2010/03/25 | 18.8 | 19.5 | 18.8 | 19 | -0.5 | -2.6% | 27,600 |
| 2010/03/24 | 20.1 | 20.1 | 19.3 | 19.5 | -0.2 | -1% | 9,600 |
| 2010/03/23 | 20 | 20 | 19.6 | 19.7 | +0.1 | +0.5% | 5,400 |
| 2010/03/19 | 19.6 | 19.6 | 19.6 | 19.6 | - | - | 1,200 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 18.5 | 19.6 | 18.3 | 19.6 | +0.6 | +3.2% | 4,200 |
| 2010/03/16 | 19 | 19 | 19 | 19 | ±0 | ±0% | 1,800 |
| 2010/03/15 | 19.7 | 19.7 | 19 | 19 | -0.1 | -0.5% | 7,200 |
| 2010/03/12 | 19.1 | 19.1 | 19.1 | 19.1 | ±0 | ±0% | 1,800 |
| 2010/03/11 | 18.8 | 19.1 | 18.8 | 19.1 | +0.1 | +0.5% | 2,400 |
| 2010/03/10 | 18.3 | 19 | 18.3 | 19 | +0.2 | +1.1% | 13,800 |
| 2010/03/09 | 18 | 18.8 | 18 | 18.8 | +0.1 | +0.5% | 5,400 |
| 2010/03/08 | 18.5 | 18.7 | 18.5 | 18.7 | +0.4 | +2.2% | 6,600 |
| 2010/03/05 | 18.4 | 18.6 | 18.3 | 18.3 | +0.4 | +2.2% | 7,200 |
| 2010/03/04 | 17.4 | 17.9 | 16.9 | 17.9 | +0.7 | +4.1% | 12,600 |
| 2010/03/03 | 17.3 | 17.3 | 16.7 | 17.2 | +0.5 | +3% | 10,800 |
| 2010/03/02 | 17.3 | 17.3 | 16.6 | 16.7 | -0.1 | -0.6% | 43,800 |
| 2010/03/01 | 17 | 17 | 16.5 | 16.8 | -0.2 | -1.2% | 18,600 |
| 2010/02/26 | 17 | 17 | 16.5 | 17 | +0.3 | +1.8% | 18,000 |
| 2010/02/25 | 16.8 | 17.3 | 16.5 | 16.7 | -0.8 | -4.6% | 117,000 |
| 2010/02/24 | 17.3 | 18.2 | 17.3 | 17.5 | -0.8 | -4.4% | 49,200 |
| 2010/02/23 | 17.3 | 18.3 | 17.3 | 18.3 | ±0 | ±0% | 16,800 |
| 2010/02/22 | 17.7 | 18.3 | 17.4 | 18.3 | -0.9 | -4.7% | 44,400 |
| 2010/02/19 | 18.5 | 19.2 | 18.2 | 19.2 | +1 | +5.5% | 2,400 |
| 2010/02/18 | 18.5 | 18.5 | 17.3 | 18.2 | ±0 | ±0% | 42,600 |
| 2010/02/17 | 18.2 | 18.2 | 18.2 | 18.2 | -1.5 | -7.6% | 600 |
| 2010/02/16 | 18.7 | 20 | 17.9 | 19.7 | +1 | +5.3% | 29,400 |
| 2010/02/15 | 19 | 19 | 18.7 | 18.7 | -1.3 | -6.5% | 18,600 |
| 2010/02/12 | 20.8 | 20.8 | 20 | 20 | -0.9 | -4.3% | 16,800 |
| 2010/02/10 | 20.9 | 20.9 | 20.8 | 20.9 | +1 | +5% | 6,600 |
| 2010/02/09 | 19.8 | 20 | 19.8 | 19.9 | +0.1 | +0.5% | 6,600 |
| 2010/02/08 | 18.9 | 19.8 | 18.3 | 19.8 | - | - | 26,400 |
| 2010/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/04 | 19.3 | 19.4 | 19.2 | 19.4 | ±0 | ±0% | 12,000 |
| 2010/02/03 | 20 | 20 | 19.4 | 19.4 | -0.6 | -3% | 7,200 |
| 2010/02/02 | 21.1 | 21.1 | 20 | 20 | -0.3 | -1.5% | 49,200 |
| 2010/02/01 | 21.3 | 21.3 | 20.3 | 20.3 | -0.5 | -2.4% | 17,400 |
| 2010/01/29 | 21.5 | 21.5 | 20.8 | 20.8 | -0.2 | -1% | 6,000 |
| 2010/01/28 | 20.7 | 21 | 20.5 | 21 | +0.2 | +1% | 8,400 |
| 2010/01/27 | 20.8 | 20.8 | 20.8 | 20.8 | ±0 | ±0% | 4,200 |
| 2010/01/26 | 21 | 21 | 20.8 | 20.8 | ±0 | ±0% | 21,000 |
| 2010/01/25 | 21.3 | 21.3 | 20.7 | 20.8 | -1 | -4.6% | 33,600 |
| 2010/01/22 | 21.9 | 22.1 | 21.2 | 21.8 | -0.1 | -0.5% | 20,400 |
| 2010/01/21 | 22.8 | 22.8 | 21.9 | 21.9 | -1 | -4.4% | 4,200 |
| 2010/01/20 | 21.7 | 22.9 | 21.2 | 22.9 | +1.2 | +5.5% | 16,800 |
3701～
3750
件表示中 / 4562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 | 90,300円 | +14.7% | +9.6% | 3.54% | 20.48倍 | 7.92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 |
| ＧＥＮＤＡ | 100,600円 | +40.5% | +24.6% | 0.00% | 32.73倍 | 4.61倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| Ｊマテリアル | 142,900円 | +8.2% | +14.6% | 1.89% | 16.31倍 | 2.71倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| トランスコスモ | 332,000円 | +6.4% | +8.4% | 3.25% | 10.82倍 | 1.05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 |
| ｉｓｐａｃｅ | 130,800円 | +30.7% | - | 0.00% | - | 20.04倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
