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 |
---|---|---|---|---|---|---|---|
2021/07/06 | 1,771 | 1,782 | 1,751 | 1,770 | -6 | -0.3% | 36,200 |
2021/07/05 | 1,796 | 1,796 | 1,776 | 1,776 | -14 | -0.8% | 19,200 |
2021/07/02 | 1,798 | 1,806 | 1,780 | 1,790 | -4 | -0.2% | 20,200 |
2021/07/01 | 1,840 | 1,840 | 1,793 | 1,794 | -49 | -2.7% | 21,400 |
2021/06/30 | 1,827 | 1,848 | 1,807 | 1,843 | +20 | +1.1% | 28,100 |
2021/06/29 | 1,821 | 1,830 | 1,801 | 1,823 | +4 | +0.2% | 22,100 |
2021/06/28 | 1,790 | 1,823 | 1,786 | 1,819 | +25 | +1.4% | 25,600 |
2021/06/25 | 1,811 | 1,820 | 1,792 | 1,794 | -17 | -0.9% | 26,900 |
2021/06/24 | 1,812 | 1,819 | 1,795 | 1,811 | -25 | -1.4% | 27,100 |
2021/06/23 | 1,802 | 1,840 | 1,778 | 1,836 | +32 | +1.8% | 51,500 |
2021/06/22 | 1,774 | 1,807 | 1,757 | 1,804 | +51 | +2.9% | 33,600 |
2021/06/21 | 1,791 | 1,791 | 1,744 | 1,753 | -42 | -2.3% | 56,100 |
2021/06/18 | 1,820 | 1,836 | 1,790 | 1,795 | -21 | -1.2% | 39,400 |
2021/06/17 | 1,851 | 1,851 | 1,812 | 1,816 | -36 | -1.9% | 27,900 |
2021/06/16 | 1,884 | 1,884 | 1,833 | 1,852 | -34 | -1.8% | 40,900 |
2021/06/15 | 1,905 | 1,905 | 1,870 | 1,886 | -11 | -0.6% | 38,600 |
2021/06/14 | 1,870 | 1,905 | 1,860 | 1,897 | +37 | +2% | 39,300 |
2021/06/11 | 1,845 | 1,903 | 1,835 | 1,860 | +17 | +0.9% | 62,100 |
2021/06/10 | 1,838 | 1,844 | 1,810 | 1,843 | +8 | +0.4% | 28,000 |
2021/06/09 | 1,841 | 1,845 | 1,815 | 1,835 | +1 | +0.1% | 32,000 |
2021/06/08 | 1,795 | 1,834 | 1,787 | 1,834 | +56 | +3.1% | 47,300 |
2021/06/07 | 1,795 | 1,795 | 1,764 | 1,778 | +1 | +0.1% | 37,600 |
2021/06/04 | 1,803 | 1,803 | 1,750 | 1,777 | -22 | -1.2% | 54,700 |
2021/06/03 | 1,808 | 1,816 | 1,785 | 1,799 | -7 | -0.4% | 35,500 |
2021/06/02 | 1,800 | 1,826 | 1,781 | 1,806 | +15 | +0.8% | 36,700 |
2021/06/01 | 1,834 | 1,841 | 1,783 | 1,791 | -43 | -2.3% | 39,900 |
2021/05/31 | 1,800 | 1,858 | 1,790 | 1,834 | +29 | +1.6% | 33,000 |
2021/05/28 | 1,782 | 1,814 | 1,773 | 1,805 | +24 | +1.3% | 33,900 |
2021/05/27 | 1,810 | 1,835 | 1,780 | 1,781 | -43 | -2.4% | 46,800 |
2021/05/26 | 1,842 | 1,860 | 1,809 | 1,824 | -18 | -1% | 58,500 |
2021/05/25 | 1,894 | 1,900 | 1,822 | 1,842 | -28 | -1.5% | 54,400 |
2021/05/24 | 1,862 | 1,919 | 1,844 | 1,870 | -27 | -1.4% | 43,700 |
2021/05/21 | 1,846 | 1,918 | 1,843 | 1,897 | +53 | +2.9% | 37,000 |
2021/05/20 | 1,860 | 1,878 | 1,840 | 1,844 | -16 | -0.9% | 26,000 |
2021/05/19 | 1,797 | 1,879 | 1,763 | 1,860 | +92 | +5.2% | 52,300 |
2021/05/18 | 1,750 | 1,784 | 1,714 | 1,768 | +41 | +2.4% | 61,000 |
2021/05/17 | 1,774 | 1,774 | 1,721 | 1,727 | -7 | -0.4% | 51,500 |
2021/05/14 | 1,809 | 1,810 | 1,690 | 1,734 | -150 | -8% | 213,900 |
2021/05/13 | 1,950 | 1,950 | 1,884 | 1,884 | -99 | -5% | 80,600 |
2021/05/12 | 1,982 | 1,995 | 1,960 | 1,983 | +1 | +0.1% | 35,700 |
2021/05/11 | 2,040 | 2,040 | 1,978 | 1,982 | -63 | -3.1% | 28,500 |
2021/05/10 | 2,050 | 2,055 | 2,025 | 2,045 | +22 | +1.1% | 23,700 |
2021/05/07 | 1,970 | 2,023 | 1,968 | 2,023 | +51 | +2.6% | 24,300 |
2021/05/06 | 1,968 | 1,995 | 1,945 | 1,972 | +4 | +0.2% | 37,800 |
2021/04/30 | 1,963 | 1,970 | 1,920 | 1,968 | +3 | +0.2% | 36,500 |
2021/04/28 | 1,991 | 2,001 | 1,955 | 1,965 | -26 | -1.3% | 100,600 |
2021/04/27 | 2,010 | 2,020 | 1,990 | 1,991 | -19 | -0.9% | 33,300 |
2021/04/26 | 2,012 | 2,019 | 1,993 | 2,010 | +23 | +1.2% | 32,600 |
2021/04/23 | 1,988 | 2,015 | 1,970 | 1,987 | +11 | +0.6% | 25,700 |
2021/04/22 | 2,016 | 2,024 | 1,976 | 1,976 | -24 | -1.2% | 49,200 |
701~
750
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 | 48,500円 | +0.3% | -73.6% | 1.03% | 65.54倍 | 2.53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 | 334,000円 | +38.3% | -7.5% | 0.00% | 32.70倍 | 9.96倍 |
|
- |
エンバイオHD | 58,800円 | +12.4% | -52.4% | 1.36% | 14.07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 | 73,000円 | +0.7% | +1.2% | 2.05% | 10.50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