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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 35 | 35 | 30.5 | 34.3 | +2.2 | +6.9% | 64,200 |
| 2010/04/23 | 31.7 | 36.3 | 30.1 | 32.1 | +2.4 | +8.1% | 146,400 |
| 2010/04/22 | 25.8 | 29.7 | 25.8 | 29.7 | +3.9 | +15.1% | 90,600 |
| 2010/04/21 | 25 | 25.8 | 23.7 | 25.8 | +0.8 | +3.2% | 15,600 |
| 2010/04/20 | 22.8 | 25 | 22.8 | 25 | +2.2 | +9.6% | 30,600 |
| 2010/04/19 | 23 | 23.2 | 22.5 | 22.8 | -1.5 | -6.2% | 11,400 |
| 2010/04/16 | 24 | 24.3 | 24 | 24.3 | +1.3 | +5.7% | 6,000 |
| 2010/04/15 | 22.5 | 23.3 | 22.5 | 23 | +0.8 | +3.6% | 14,400 |
| 2010/04/14 | 22.2 | 22.2 | 21.7 | 22.2 | +0.4 | +1.8% | 9,600 |
| 2010/04/13 | 21.1 | 21.8 | 21.1 | 21.8 | +0.5 | +2.3% | 12,600 |
| 2010/04/12 | 20.5 | 21.3 | 20.5 | 21.3 | -0.5 | -2.3% | 24,600 |
| 2010/04/09 | 21.8 | 21.8 | 21.7 | 21.8 | ±0 | ±0% | 5,400 |
| 2010/04/08 | 21.7 | 21.8 | 20.8 | 21.8 | -0.2 | -0.9% | 3,000 |
| 2010/04/07 | 22.8 | 23.3 | 22 | 22 | ±0 | ±0% | 13,200 |
| 2010/04/06 | 23 | 23 | 22 | 22 | -0.1 | -0.5% | 6,000 |
| 2010/04/05 | 21.7 | 22.1 | 21.3 | 22.1 | -0.1 | -0.5% | 11,400 |
| 2010/04/02 | 23.3 | 23.3 | 22.2 | 22.2 | +0.9 | +4.2% | 21,600 |
| 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 |
3751～
3800
件表示中 / 4629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 | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93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 |
| ＭＩＸＩ | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.23倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＨＵグループ | 348,700円 | +3.7% | +26.5% | 3.58% | 36.02倍 | 1.45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 |
| ダスキン | 395,600円 | +3.3% | +8.4% | 2.91% | 20.65倍 | 1.23倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ダイセキ | 360,000円 | +4.0% | +6.5% | 2.00% | 17.20倍 | 2.02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 |
市場注目の銘柄
チャート関連のコラム
