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 |
---|---|---|---|---|---|---|---|
2021/12/16 | 966 | 979 | 935 | 956 | +16 | +1.7% | 28,100 |
2021/12/15 | 936 | 966 | 931 | 940 | +2 | +0.2% | 26,000 |
2021/12/14 | 963 | 995 | 923 | 938 | -43 | -4.4% | 48,600 |
2021/12/13 | 988 | 1,020 | 976 | 981 | +5 | +0.5% | 46,000 |
2021/12/10 | 992 | 992 | 965 | 976 | -26 | -2.6% | 41,800 |
2021/12/09 | 956 | 1,026 | 954 | 1,002 | +31 | +3.2% | 85,300 |
2021/12/08 | 975 | 992 | 954 | 971 | +11 | +1.1% | 28,900 |
2021/12/07 | 920 | 963 | 920 | 960 | +44 | +4.8% | 36,000 |
2021/12/06 | 898 | 938 | 891 | 916 | +17 | +1.9% | 42,100 |
2021/12/03 | 840 | 901 | 840 | 899 | +61 | +7.3% | 64,300 |
2021/12/02 | 865 | 871 | 836 | 838 | -24 | -2.8% | 47,100 |
2021/12/01 | 872 | 889 | 842 | 862 | -10 | -1.1% | 60,000 |
2021/11/30 | 898 | 938 | 867 | 872 | -27 | -3% | 46,800 |
2021/11/29 | 895 | 943 | 888 | 899 | -22 | -2.4% | 67,700 |
2021/11/26 | 957 | 974 | 907 | 921 | -38 | -4% | 75,700 |
2021/11/25 | 986 | 990 | 957 | 959 | -14 | -1.4% | 35,300 |
2021/11/24 | 990 | 1,018 | 962 | 973 | -21 | -2.1% | 81,900 |
2021/11/22 | 999 | 1,023 | 987 | 994 | -33 | -3.2% | 73,000 |
2021/11/19 | 1,062 | 1,104 | 991 | 1,027 | -5 | -0.5% | 223,600 |
2021/11/18 | 945 | 1,035 | 939 | 1,032 | +104 | +11.2% | 259,700 |
2021/11/17 | 965 | 974 | 912 | 928 | -44 | -4.5% | 166,000 |
2021/11/16 | 891 | 997 | 891 | 972 | +91 | +10.3% | 310,900 |
2021/11/15 | 822 | 919 | 816 | 881 | -1 | -0.1% | 445,400 |
2021/11/12 | 882 | 882 | 882 | 882 | -300 | -25.4% | 37,500 |
2021/11/11 | 1,211 | 1,217 | 1,182 | 1,182 | -43 | -3.5% | 35,800 |
2021/11/10 | 1,271 | 1,271 | 1,219 | 1,225 | -49 | -3.8% | 38,400 |
2021/11/09 | 1,209 | 1,285 | 1,209 | 1,274 | +72 | +6% | 53,600 |
2021/11/08 | 1,210 | 1,210 | 1,158 | 1,202 | -8 | -0.7% | 110,500 |
2021/11/05 | 1,207 | 1,216 | 1,195 | 1,210 | -16 | -1.3% | 51,400 |
2021/11/04 | 1,226 | 1,232 | 1,208 | 1,226 | ±0 | ±0% | 44,200 |
2021/11/02 | 1,244 | 1,244 | 1,223 | 1,226 | -24 | -1.9% | 25,900 |
2021/11/01 | 1,245 | 1,267 | 1,228 | 1,250 | +7 | +0.6% | 33,200 |
2021/10/29 | 1,263 | 1,275 | 1,241 | 1,243 | -23 | -1.8% | 12,500 |
2021/10/28 | 1,267 | 1,283 | 1,257 | 1,266 | -7 | -0.5% | 19,900 |
2021/10/27 | 1,275 | 1,279 | 1,258 | 1,273 | -20 | -1.5% | 12,700 |
2021/10/26 | 1,263 | 1,293 | 1,250 | 1,293 | +47 | +3.8% | 24,000 |
2021/10/25 | 1,280 | 1,280 | 1,245 | 1,246 | -27 | -2.1% | 19,100 |
2021/10/22 | 1,282 | 1,293 | 1,270 | 1,273 | -17 | -1.3% | 16,600 |
2021/10/21 | 1,316 | 1,320 | 1,290 | 1,290 | -25 | -1.9% | 17,800 |
2021/10/20 | 1,320 | 1,345 | 1,315 | 1,315 | +3 | +0.2% | 29,200 |
2021/10/19 | 1,325 | 1,334 | 1,307 | 1,312 | -26 | -1.9% | 21,400 |
2021/10/18 | 1,339 | 1,355 | 1,330 | 1,338 | -1 | -0.1% | 12,600 |
2021/10/15 | 1,344 | 1,356 | 1,325 | 1,339 | +12 | +0.9% | 19,200 |
2021/10/14 | 1,300 | 1,348 | 1,300 | 1,327 | +22 | +1.7% | 21,300 |
2021/10/13 | 1,311 | 1,318 | 1,302 | 1,305 | -10 | -0.8% | 10,300 |
2021/10/12 | 1,339 | 1,340 | 1,315 | 1,315 | -30 | -2.2% | 13,100 |
2021/10/11 | 1,372 | 1,372 | 1,342 | 1,345 | -24 | -1.8% | 21,300 |
2021/10/08 | 1,341 | 1,380 | 1,336 | 1,369 | +49 | +3.7% | 24,600 |
2021/10/07 | 1,349 | 1,359 | 1,320 | 1,320 | -29 | -2.1% | 23,300 |
2021/10/06 | 1,393 | 1,404 | 1,345 | 1,349 | -33 | -2.4% | 20,100 |
901~
950
件表示中 / 1163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 | 34,500円 | +0.9% | +3.8% | 2.32% | 10.64倍 | 1.71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 |
メイホーHD | 72,500円 | +3.8% | +19.4% | 0.00% | 17.02倍 | 1.56倍 |
|
建設コンサル、人材派遣、介護など4事業手がける子会社多数有する持株会社。M&A推進方針 |
クオルテック | 144,800円 | +9.3% | +5.2% | 2.56% | 12.56倍 | 1.04倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
タメニー | 12,900円 | +6.6% | - | 0.00% | 15.87倍 | -4.89倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第2の柱に |
ケアサービス | 80,000円 | +5.2% | +7.4% | 2.75% | 7.38倍 | 1.04倍 |
|
通所介護施設を東京23区にドミナント展開。葬儀用湯灌サービスが第2の柱で、中国にも進出 |
市場注目の銘柄
チャート関連のコラム