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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 396.7 | 396.7 | 384.2 | 390.7 | +0.7 | +0.2% | 42,600 |
| 2007/01/17 | 411.7 | 411.7 | 390 | 390 | -23.3 | -5.6% | 12,600 |
| 2007/01/16 | 411.3 | 413.3 | 400 | 413.3 | +1.6 | +0.4% | 31,200 |
| 2007/01/15 | 412.5 | 412.5 | 405 | 411.7 | -1.6 | -0.4% | 12,600 |
| 2007/01/12 | 398 | 413.3 | 391.7 | 413.3 | +11.6 | +2.9% | 27,000 |
| 2007/01/11 | 378.5 | 401.7 | 370 | 401.7 | +23.4 | +6.2% | 15,000 |
| 2007/01/10 | 400.2 | 400.2 | 376.7 | 378.3 | -36.7 | -8.8% | 22,200 |
| 2007/01/09 | 415.7 | 415.7 | 415 | 415 | -0.8 | -0.2% | 1,200 |
| 2007/01/05 | 418.3 | 418.3 | 415 | 415.8 | -0.9 | -0.2% | 6,000 |
| 2007/01/04 | 418.3 | 418.3 | 413.3 | 416.7 | +1.7 | +0.4% | 10,800 |
| 2006/12/29 | 416.7 | 416.7 | 415 | 415 | -0.8 | -0.2% | 1,800 |
| 2006/12/28 | 425 | 425 | 415.8 | 415.8 | -9.2 | -2.2% | 17,400 |
| 2006/12/27 | 420.3 | 425 | 420 | 425 | +4.8 | +1.1% | 6,600 |
| 2006/12/26 | 419.8 | 433.3 | 416.7 | 420.2 | -26.6 | -6% | 33,000 |
| 2006/12/25 | 449.7 | 449.7 | 446.8 | 446.8 | -3.2 | -0.7% | 22,200 |
| 2006/12/22 | 450 | 454.2 | 441.7 | 450 | -3.3 | -0.7% | 66,000 |
| 2006/12/21 | 433.2 | 453.3 | 418.3 | 453.3 | +25.1 | +5.9% | 72,600 |
| 2006/12/20 | 416.5 | 428.2 | 411.7 | 428.2 | +13.9 | +3.4% | 20,400 |
| 2006/12/19 | 410 | 416.7 | 408.5 | 414.3 | -2.4 | -0.6% | 30,000 |
| 2006/12/18 | 416.7 | 416.7 | 406.8 | 416.7 | +0.4 | +0.1% | 8,400 |
| 2006/12/15 | 416.7 | 418.3 | 406.7 | 416.3 | +11.3 | +2.8% | 17,400 |
| 2006/12/14 | 433.3 | 441.7 | 401.7 | 405 | -28.3 | -6.5% | 25,200 |
| 2006/12/13 | 430.2 | 434.3 | 423.3 | 433.3 | +1.6 | +0.4% | 14,400 |
| 2006/12/12 | 433.7 | 453.3 | 431.7 | 431.7 | -15 | -3.4% | 29,400 |
| 2006/12/11 | 433.3 | 463.3 | 433.3 | 446.7 | +18.4 | +4.3% | 112,800 |
| 2006/12/08 | 431.5 | 431.8 | 428 | 428.3 | +0.3 | +0.1% | 30,000 |
| 2006/12/07 | 421.7 | 431.7 | 411.7 | 428 | +6.3 | +1.5% | 39,600 |
| 2006/12/06 | 430 | 431.7 | 416.8 | 421.7 | -3.3 | -0.8% | 35,400 |
| 2006/12/05 | 418.5 | 435.2 | 418.5 | 425 | +10.8 | +2.6% | 72,600 |
| 2006/12/04 | 411.7 | 414.2 | 411.5 | 414.2 | +7.5 | +1.8% | 15,000 |
| 2006/12/01 | 405 | 410 | 405 | 406.7 | -3.3 | -0.8% | 29,400 |
| 2006/11/30 | 408.3 | 413.3 | 406.8 | 410 | +3.3 | +0.8% | 54,000 |
| 2006/11/29 | 402.8 | 408.3 | 391.7 | 406.7 | +3.9 | +1% | 60,000 |
| 2006/11/28 | 398.5 | 402.8 | 385 | 402.8 | -0.2 | ±0% | 21,600 |
| 2006/11/27 | 402.7 | 403 | 401.7 | 403 | -0.2 | ±0% | 35,400 |
| 2006/11/24 | 406.7 | 415 | 391.7 | 403.2 | +36.5 | +10% | 145,200 |
| 2006/11/22 | 371.8 | 371.8 | 363.3 | 366.7 | -0.1 | ±0% | 37,800 |
| 2006/11/21 | 366.8 | 367.2 | 366.8 | 366.8 | +0.1 | ±0% | 11,400 |
| 2006/11/20 | 371.7 | 371.7 | 366.7 | 366.7 | ±0 | ±0% | 32,400 |
| 2006/11/17 | 372 | 373.3 | 366.7 | 366.7 | -5 | -1.3% | 73,200 |
| 2006/11/16 | 377.5 | 378.3 | 370.3 | 371.7 | -0.8 | -0.2% | 12,600 |
| 2006/11/15 | 371.8 | 373 | 366.8 | 372.5 | +4.5 | +1.2% | 20,400 |
| 2006/11/14 | 367.7 | 372.7 | 367.7 | 368 | -7 | -1.9% | 18,600 |
| 2006/11/13 | 373.5 | 378.3 | 373.5 | 375 | +5 | +1.4% | 33,600 |
| 2006/11/10 | 367.5 | 377.5 | 367.5 | 370 | +2.7 | +0.7% | 30,000 |
| 2006/11/09 | 366.8 | 375 | 366.7 | 367.3 | +0.5 | +0.1% | 30,600 |
| 2006/11/08 | 368.7 | 370.8 | 366.5 | 366.8 | -1.9 | -0.5% | 136,200 |
| 2006/11/07 | 382.7 | 382.7 | 368.3 | 368.7 | -4 | -1.1% | 37,200 |
| 2006/11/06 | 385 | 385 | 367.5 | 372.7 | -12.3 | -3.2% | 31,200 |
| 2006/11/02 | 396.8 | 396.8 | 366.8 | 385 | -8.5 | -2.2% | 97,800 |
4551～
4600
件表示中 / 4628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 | 116,000円 | +18.2% | +22.8% | 3.02% | 23.61倍 | 9.97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 | 348,900円 | +3.7% | +26.5% | 3.58% | 36.04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 | 398,900円 | +3.3% | +8.4% | 2.88% | 20.82倍 | 1.24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 | 362,000円 | +4.0% | +6.5% | 1.99% | 17.29倍 | 2.03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
