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 |
|---|---|---|---|---|---|---|---|
| 2008/09/19 | 32.2 | 33.4 | 32.2 | 33.3 | ±0 | ±0% | 23,400 |
| 2008/09/18 | 34.8 | 34.8 | 32.7 | 33.3 | -0.7 | -2.1% | 3,000 |
| 2008/09/17 | 33.1 | 35.7 | 33 | 34 | +0.9 | +2.7% | 37,200 |
| 2008/09/16 | 31.1 | 35.8 | 31.1 | 33.1 | -2.7 | -7.5% | 24,600 |
| 2008/09/12 | 35.7 | 35.8 | 35.2 | 35.8 | +1.6 | +4.7% | 1,800 |
| 2008/09/11 | 35 | 35 | 33.7 | 34.2 | -0.8 | -2.3% | 6,600 |
| 2008/09/10 | 36.3 | 36.6 | 33.7 | 35 | -1.5 | -4.1% | 3,600 |
| 2008/09/09 | 33.8 | 36.5 | 33.8 | 36.5 | +1.4 | +4% | 2,400 |
| 2008/09/08 | 30.3 | 35.1 | 30.3 | 35.1 | -1.8 | -4.9% | 33,600 |
| 2008/09/05 | 38.1 | 38.3 | 36.9 | 36.9 | -1.5 | -3.9% | 12,600 |
| 2008/09/04 | 38.3 | 38.4 | 38.3 | 38.4 | +1.2 | +3.2% | 11,400 |
| 2008/09/03 | 37.5 | 38.3 | 37.2 | 37.2 | -1.1 | -2.9% | 6,000 |
| 2008/09/02 | 40.5 | 40.5 | 36.8 | 38.3 | ±0 | ±0% | 13,200 |
| 2008/09/01 | 36.8 | 38.3 | 36.8 | 38.3 | -0.5 | -1.3% | 3,600 |
| 2008/08/29 | 38.8 | 38.8 | 36.8 | 38.8 | ±0 | ±0% | 9,000 |
| 2008/08/28 | 38.8 | 38.8 | 38.8 | 38.8 | +2 | +5.4% | 4,200 |
| 2008/08/27 | 36.8 | 36.8 | 36.8 | 36.8 | -2 | -5.2% | 1,200 |
| 2008/08/26 | 35.8 | 38.8 | 35.8 | 38.8 | -1 | -2.5% | 4,200 |
| 2008/08/25 | 40.3 | 40.3 | 39.8 | 39.8 | +0.8 | +2.1% | 49,200 |
| 2008/08/22 | 38.3 | 39 | 38.3 | 39 | +2.3 | +6.3% | 4,800 |
| 2008/08/21 | 40.4 | 40.4 | 36.7 | 36.7 | -3.8 | -9.4% | 16,200 |
| 2008/08/20 | 40.5 | 40.5 | 40.5 | 40.5 | +0.7 | +1.8% | 14,400 |
| 2008/08/19 | 33.8 | 39.8 | 33.8 | 39.8 | +6.5 | +19.5% | 10,800 |
| 2008/08/18 | 35 | 35 | 33 | 33.3 | -4.5 | -11.9% | 9,000 |
| 2008/08/15 | 35.5 | 37.8 | 35.5 | 37.8 | ±0 | ±0% | 10,800 |
| 2008/08/14 | 35.8 | 37.8 | 35.8 | 37.8 | +0.1 | +0.3% | 9,600 |
| 2008/08/13 | 36.8 | 38.8 | 36.7 | 37.7 | -1.1 | -2.8% | 10,800 |
| 2008/08/12 | 40 | 40 | 38.8 | 38.8 | ±0 | ±0% | 3,000 |
| 2008/08/11 | 38.8 | 38.8 | 38.7 | 38.8 | +2 | +5.4% | 38,400 |
| 2008/08/08 | 37.6 | 37.6 | 36.7 | 36.8 | ±0 | ±0% | 16,200 |
| 2008/08/07 | 38 | 38 | 36.8 | 36.8 | -1.9 | -4.9% | 32,400 |
| 2008/08/06 | 39.3 | 39.3 | 38.3 | 38.7 | -2.3 | -5.6% | 13,800 |
| 2008/08/05 | 42.6 | 42.6 | 40 | 41 | -1.8 | -4.2% | 22,800 |
| 2008/08/04 | 43.8 | 43.8 | 42.8 | 42.8 | -0.4 | -0.9% | 17,400 |
| 2008/08/01 | 42.5 | 43.2 | 41.8 | 43.2 | -0.1 | -0.2% | 12,000 |
| 2008/07/31 | 42.7 | 43.3 | 42.7 | 43.3 | ±0 | ±0% | 7,200 |
| 2008/07/30 | 44.5 | 45 | 43.3 | 43.3 | -1.2 | -2.7% | 18,600 |
| 2008/07/29 | 44.5 | 44.5 | 44.5 | 44.5 | ±0 | ±0% | 1,200 |
| 2008/07/28 | 45.6 | 45.6 | 43.5 | 44.5 | -1.2 | -2.6% | 16,200 |
| 2008/07/25 | 49.2 | 49.2 | 44.8 | 45.7 | -1.5 | -3.2% | 130,800 |
| 2008/07/24 | 47 | 47.2 | 47 | 47.2 | +0.2 | +0.4% | 16,200 |
| 2008/07/23 | 47.3 | 47.3 | 47 | 47 | +0.2 | +0.4% | 10,800 |
| 2008/07/22 | 47 | 47.3 | 46.8 | 46.8 | -0.7 | -1.5% | 13,200 |
| 2008/07/18 | 48.3 | 49.2 | 47.5 | 47.5 | -0.8 | -1.7% | 19,800 |
| 2008/07/17 | 50 | 50 | 48.3 | 48.3 | -2.5 | -4.9% | 3,600 |
| 2008/07/16 | 52.5 | 52.5 | 50.8 | 50.8 | -0.9 | -1.7% | 13,800 |
| 2008/07/15 | 51.5 | 51.7 | 50 | 51.7 | ±0 | ±0% | 3,000 |
| 2008/07/14 | 53.7 | 53.7 | 51.7 | 51.7 | -1.5 | -2.8% | 7,200 |
| 2008/07/11 | 52.8 | 53.2 | 49.3 | 53.2 | +0.7 | +1.3% | 31,200 |
| 2008/07/10 | 52.5 | 52.5 | 52.5 | 52.5 | -2.5 | -4.5% | 8,400 |
4001～
4050
件表示中 / 4491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 | 68,600円 | +13.1% | +7.2% | 3.79% | 18.08倍 | 6.43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 |
| エイチ・アイエス | 152,400円 | +42.9% | +660.7% | 0.00% | 16.27倍 | 2.11倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| Ｍ＆Ａ総研Ｈ | 196,300円 | +40.2% | +23.7% | 0.00% | 16.95倍 | 12.71倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| 日管財ＨＤ | 267,000円 | +11.3% | +9.4% | 2.02% | 16.16倍 | 1.48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 | 91,700円 | +11.1% | +50.8% | 3.49% | 17.05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
