レアジョブの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/09/17 | 1,391 | 1,433 | 1,391 | 1,418 | +2 | +0.1% | 26,400 |
2021/09/16 | 1,434 | 1,451 | 1,389 | 1,416 | -37 | -2.5% | 43,200 |
2021/09/15 | 1,440 | 1,469 | 1,433 | 1,453 | -21 | -1.4% | 27,600 |
2021/09/14 | 1,510 | 1,510 | 1,450 | 1,474 | -31 | -2.1% | 44,900 |
2021/09/13 | 1,518 | 1,525 | 1,484 | 1,505 | -16 | -1.1% | 28,700 |
2021/09/10 | 1,463 | 1,521 | 1,463 | 1,521 | +63 | +4.3% | 53,500 |
2021/09/09 | 1,422 | 1,480 | 1,422 | 1,458 | +25 | +1.7% | 49,300 |
2021/09/08 | 1,397 | 1,433 | 1,396 | 1,433 | +33 | +2.4% | 40,600 |
2021/09/07 | 1,396 | 1,407 | 1,385 | 1,400 | ±0 | ±0% | 34,600 |
2021/09/06 | 1,380 | 1,409 | 1,376 | 1,400 | +20 | +1.4% | 33,300 |
2021/09/03 | 1,396 | 1,406 | 1,374 | 1,380 | -5 | -0.4% | 34,000 |
2021/09/02 | 1,396 | 1,416 | 1,380 | 1,385 | -11 | -0.8% | 34,600 |
2021/09/01 | 1,366 | 1,396 | 1,336 | 1,396 | +30 | +2.2% | 48,700 |
2021/08/31 | 1,323 | 1,379 | 1,323 | 1,366 | +43 | +3.3% | 42,900 |
2021/08/30 | 1,320 | 1,341 | 1,311 | 1,323 | +12 | +0.9% | 22,900 |
2021/08/27 | 1,287 | 1,317 | 1,275 | 1,311 | +9 | +0.7% | 35,200 |
2021/08/26 | 1,318 | 1,339 | 1,295 | 1,302 | -24 | -1.8% | 47,000 |
2021/08/25 | 1,304 | 1,340 | 1,291 | 1,326 | +48 | +3.8% | 84,700 |
2021/08/24 | 1,232 | 1,280 | 1,232 | 1,278 | +55 | +4.5% | 87,300 |
2021/08/23 | 1,216 | 1,233 | 1,205 | 1,223 | -14 | -1.1% | 66,000 |
2021/08/20 | 1,235 | 1,256 | 1,212 | 1,237 | -7 | -0.6% | 61,300 |
2021/08/19 | 1,250 | 1,277 | 1,241 | 1,244 | -16 | -1.3% | 55,700 |
2021/08/18 | 1,260 | 1,279 | 1,241 | 1,260 | -6 | -0.5% | 90,900 |
2021/08/17 | 1,354 | 1,354 | 1,266 | 1,266 | -100 | -7.3% | 139,100 |
2021/08/16 | 1,350 | 1,379 | 1,315 | 1,366 | -14 | -1% | 130,900 |
2021/08/13 | 1,300 | 1,425 | 1,300 | 1,380 | -296 | -17.7% | 365,800 |
2021/08/12 | 1,705 | 1,724 | 1,676 | 1,676 | -51 | -3% | 85,800 |
2021/08/11 | 1,728 | 1,748 | 1,704 | 1,727 | +1 | +0.1% | 41,400 |
2021/08/10 | 1,708 | 1,726 | 1,696 | 1,726 | +26 | +1.5% | 23,800 |
2021/08/06 | 1,677 | 1,700 | 1,660 | 1,700 | +19 | +1.1% | 24,700 |
2021/08/05 | 1,720 | 1,753 | 1,677 | 1,681 | -40 | -2.3% | 55,900 |
2021/08/04 | 1,744 | 1,747 | 1,720 | 1,721 | -20 | -1.1% | 23,700 |
2021/08/03 | 1,703 | 1,747 | 1,703 | 1,741 | +22 | +1.3% | 38,700 |
2021/08/02 | 1,708 | 1,754 | 1,696 | 1,719 | +22 | +1.3% | 39,800 |
2021/07/30 | 1,685 | 1,719 | 1,672 | 1,697 | -12 | -0.7% | 47,200 |
2021/07/29 | 1,655 | 1,709 | 1,652 | 1,709 | +54 | +3.3% | 43,800 |
2021/07/28 | 1,657 | 1,689 | 1,653 | 1,655 | -28 | -1.7% | 34,900 |
2021/07/27 | 1,652 | 1,683 | 1,640 | 1,683 | +31 | +1.9% | 23,600 |
2021/07/26 | 1,660 | 1,672 | 1,647 | 1,652 | +27 | +1.7% | 19,900 |
2021/07/21 | 1,630 | 1,650 | 1,625 | 1,625 | ±0 | ±0% | 18,300 |
2021/07/20 | 1,648 | 1,659 | 1,625 | 1,625 | -42 | -2.5% | 21,900 |
2021/07/19 | 1,666 | 1,685 | 1,649 | 1,667 | -19 | -1.1% | 33,100 |
2021/07/16 | 1,661 | 1,690 | 1,653 | 1,686 | +16 | +1% | 14,500 |
2021/07/15 | 1,701 | 1,702 | 1,661 | 1,670 | -34 | -2% | 32,000 |
2021/07/14 | 1,698 | 1,719 | 1,698 | 1,704 | -12 | -0.7% | 19,400 |
2021/07/13 | 1,696 | 1,723 | 1,696 | 1,716 | +16 | +0.9% | 19,100 |
2021/07/12 | 1,685 | 1,722 | 1,685 | 1,700 | +17 | +1% | 29,200 |
2021/07/09 | 1,650 | 1,688 | 1,635 | 1,683 | -7 | -0.4% | 38,300 |
2021/07/08 | 1,730 | 1,730 | 1,686 | 1,690 | -43 | -2.5% | 36,100 |
2021/07/07 | 1,753 | 1,768 | 1,723 | 1,733 | -37 | -2.1% | 25,100 |
651~
700
件表示中 / 853件
類似銘柄と比較する
現在ご覧いただいている「レアジョブ」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 |
---|---|---|---|---|---|---|---|---|
レアジョブ | 48,000円 | +0.3% | -73.6% | 1.04% | 64.86倍 | 2.50倍 |
|
オンライン英会話最大手。フィリピン人講師軸。AI英会話力測定試験展開。ALT派遣事業も |
ジンジブ | 335,000円 | +38.3% | -7.5% | 0.00% | 32.80倍 | 9.99倍 |
|
- |
エンバイオHD | 59,200円 | +12.4% | -52.4% | 1.35% | 14.17倍 | 0.56倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約30%を配当原資に |
進学会HD | 23,800円 | -7.5% | - | 1.05% | 850.00倍 | 0.42倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研HD、城南進学研究社と資本業務提携 |
サイネックス | 73,500円 | +0.7% | +1.2% | 2.04% | 10.57倍 | 0.52倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
市場注目の銘柄
チャート関連のコラム