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 |
---|---|---|---|---|---|---|---|
2021/04/21 | 2,070 | 2,076 | 1,988 | 2,000 | -84 | -4% | 48,900 |
2021/04/20 | 2,099 | 2,105 | 2,076 | 2,084 | +8 | +0.4% | 25,500 |
2021/04/19 | 2,072 | 2,093 | 2,065 | 2,076 | -4 | -0.2% | 21,900 |
2021/04/16 | 2,089 | 2,107 | 2,074 | 2,080 | -7 | -0.3% | 27,000 |
2021/04/15 | 2,098 | 2,101 | 2,080 | 2,087 | -37 | -1.7% | 27,400 |
2021/04/14 | 2,085 | 2,144 | 2,085 | 2,124 | +39 | +1.9% | 31,800 |
2021/04/13 | 2,093 | 2,129 | 2,085 | 2,085 | -25 | -1.2% | 13,800 |
2021/04/12 | 2,100 | 2,131 | 2,099 | 2,110 | -3 | -0.1% | 13,600 |
2021/04/09 | 2,079 | 2,120 | 2,058 | 2,113 | +37 | +1.8% | 28,000 |
2021/04/08 | 2,119 | 2,119 | 2,051 | 2,076 | -46 | -2.2% | 30,500 |
2021/04/07 | 2,160 | 2,160 | 2,086 | 2,122 | -31 | -1.4% | 34,500 |
2021/04/06 | 2,170 | 2,179 | 2,141 | 2,153 | +2 | +0.1% | 17,100 |
2021/04/05 | 2,170 | 2,180 | 2,144 | 2,151 | ±0 | ±0% | 19,600 |
2021/04/02 | 2,132 | 2,175 | 2,131 | 2,151 | +19 | +0.9% | 26,100 |
2021/04/01 | 2,158 | 2,164 | 2,125 | 2,132 | -9 | -0.4% | 30,800 |
2021/03/31 | 2,121 | 2,150 | 2,112 | 2,141 | +15 | +0.7% | 34,500 |
2021/03/30 | 2,142 | 2,179 | 2,120 | 2,126 | -24 | -1.1% | 37,800 |
2021/03/29 | 2,171 | 2,213 | 2,130 | 2,150 | -27 | -1.2% | 71,400 |
2021/03/26 | 2,174 | 2,199 | 2,168 | 2,177 | +3 | +0.1% | 30,600 |
2021/03/25 | 2,120 | 2,178 | 2,062 | 2,174 | +89 | +4.3% | 56,600 |
2021/03/24 | 2,088 | 2,101 | 2,062 | 2,085 | -36 | -1.7% | 39,200 |
2021/03/23 | 2,139 | 2,176 | 2,111 | 2,121 | -40 | -1.9% | 27,600 |
2021/03/22 | 2,183 | 2,183 | 2,122 | 2,161 | -27 | -1.2% | 35,600 |
2021/03/19 | 2,170 | 2,189 | 2,131 | 2,188 | -8 | -0.4% | 51,300 |
2021/03/18 | 2,209 | 2,209 | 2,157 | 2,196 | -28 | -1.3% | 53,800 |
2021/03/17 | 2,189 | 2,243 | 2,183 | 2,224 | +25 | +1.1% | 70,900 |
2021/03/16 | 2,117 | 2,210 | 2,110 | 2,199 | +91 | +4.3% | 97,400 |
2021/03/15 | 2,119 | 2,130 | 2,089 | 2,108 | -6 | -0.3% | 44,600 |
2021/03/12 | 2,073 | 2,135 | 2,056 | 2,114 | +41 | +2% | 69,100 |
2021/03/11 | 2,072 | 2,075 | 2,030 | 2,073 | +21 | +1% | 22,400 |
2021/03/10 | 2,110 | 2,111 | 2,052 | 2,052 | -54 | -2.6% | 46,100 |
2021/03/09 | 2,064 | 2,118 | 2,042 | 2,106 | +46 | +2.2% | 71,000 |
2021/03/08 | 2,049 | 2,079 | 2,020 | 2,060 | +45 | +2.2% | 64,900 |
2021/03/05 | 2,029 | 2,030 | 1,974 | 2,015 | -21 | -1% | 54,200 |
2021/03/04 | 1,972 | 2,042 | 1,967 | 2,036 | +35 | +1.7% | 50,400 |
2021/03/03 | 1,964 | 2,016 | 1,964 | 2,001 | +35 | +1.8% | 76,900 |
2021/03/02 | 2,000 | 2,016 | 1,960 | 1,966 | -32 | -1.6% | 64,300 |
2021/03/01 | 1,980 | 2,004 | 1,959 | 1,998 | +2 | +0.1% | 71,600 |
2021/02/26 | 1,948 | 2,007 | 1,940 | 1,996 | -2 | -0.1% | 105,300 |
2021/02/25 | 2,022 | 2,047 | 1,989 | 1,998 | -22 | -1.1% | 132,200 |
2021/02/24 | 2,072 | 2,084 | 2,017 | 2,020 | -57 | -2.7% | 73,000 |
2021/02/22 | 2,101 | 2,116 | 2,050 | 2,077 | -9 | -0.4% | 96,900 |
2021/02/19 | 2,061 | 2,140 | 2,061 | 2,086 | +17 | +0.8% | 70,300 |
2021/02/18 | 2,111 | 2,133 | 2,067 | 2,069 | -43 | -2% | 78,600 |
2021/02/17 | 2,200 | 2,204 | 2,112 | 2,112 | -70 | -3.2% | 123,600 |
2021/02/16 | 2,236 | 2,286 | 2,180 | 2,182 | -4 | -0.2% | 215,500 |
2021/02/15 | 2,244 | 2,294 | 2,180 | 2,186 | -258 | -10.6% | 349,300 |
2021/02/12 | 2,437 | 2,448 | 2,403 | 2,444 | +22 | +0.9% | 72,000 |
2021/02/10 | 2,366 | 2,423 | 2,357 | 2,422 | +38 | +1.6% | 40,500 |
2021/02/09 | 2,400 | 2,402 | 2,351 | 2,384 | -7 | -0.3% | 50,900 |
751~
800
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 | 48,200円 | +0.3% | -73.6% | 1.04% | 65.13倍 | 2.51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 | 334,500円 | +38.3% | -7.5% | 0.00% | 32.75倍 | 9.97倍 |
|
- |
エンバイオHD | 59,000円 | +12.4% | -52.4% | 1.36% | 14.12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 | 23,900円 | -7.5% | - | 1.05% | 853.57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 | 74,300円 | +0.7% | +1.2% | 2.02% | 10.69倍 | 0.53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