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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 974 | 992 | 970 | 992 | +7 | +0.7% | 82,700 |
2023/07/20 | 975 | 1,001 | 972 | 985 | +11 | +1.1% | 88,300 |
2023/07/19 | 983 | 988 | 970 | 974 | -7 | -0.7% | 45,600 |
2023/07/18 | 993 | 996 | 969 | 981 | -10 | -1% | 51,400 |
2023/07/14 | 998 | 1,002 | 976 | 991 | -6 | -0.6% | 58,500 |
2023/07/13 | 991 | 1,007 | 986 | 997 | +11 | +1.1% | 42,400 |
2023/07/12 | 1,006 | 1,014 | 985 | 986 | -20 | -2% | 63,800 |
2023/07/11 | 1,008 | 1,016 | 999 | 1,006 | +13 | +1.3% | 50,400 |
2023/07/10 | 1,020 | 1,020 | 988 | 993 | -22 | -2.2% | 107,700 |
2023/07/07 | 1,003 | 1,026 | 1,002 | 1,015 | -7 | -0.7% | 51,800 |
2023/07/06 | 1,042 | 1,042 | 1,012 | 1,022 | -20 | -1.9% | 67,300 |
2023/07/05 | 1,027 | 1,049 | 1,024 | 1,042 | +4 | +0.4% | 100,100 |
2023/07/04 | 1,057 | 1,057 | 1,031 | 1,038 | -41 | -3.8% | 104,500 |
2023/07/03 | 1,100 | 1,106 | 1,076 | 1,079 | -21 | -1.9% | 105,400 |
2023/06/30 | 1,057 | 1,100 | 1,055 | 1,100 | +33 | +3.1% | 148,400 |
2023/06/29 | 1,069 | 1,076 | 1,045 | 1,067 | -3 | -0.3% | 128,900 |
2023/06/28 | 1,031 | 1,084 | 1,031 | 1,070 | +49 | +4.8% | 169,700 |
2023/06/27 | 1,054 | 1,060 | 1,006 | 1,021 | -53 | -4.9% | 242,900 |
2023/06/26 | 1,089 | 1,108 | 1,053 | 1,074 | -45 | -4% | 277,000 |
2023/06/23 | 1,131 | 1,179 | 1,111 | 1,119 | +65 | +6.2% | 670,600 |
2023/06/22 | 1,044 | 1,069 | 1,026 | 1,054 | -2 | -0.2% | 142,500 |
2023/06/21 | 1,007 | 1,082 | 993 | 1,056 | +39 | +3.8% | 353,700 |
2023/06/20 | 956 | 1,028 | 945 | 1,017 | +62 | +6.5% | 353,600 |
2023/06/19 | 972 | 974 | 942 | 955 | -31 | -3.1% | 162,900 |
2023/06/16 | 960 | 989 | 960 | 986 | +25 | +2.6% | 71,000 |
2023/06/15 | 975 | 976 | 959 | 961 | -22 | -2.2% | 57,200 |
2023/06/14 | 993 | 994 | 963 | 983 | -9 | -0.9% | 69,800 |
2023/06/13 | 1,006 | 1,013 | 992 | 992 | -12 | -1.2% | 69,800 |
2023/06/12 | 996 | 1,006 | 991 | 1,004 | -3 | -0.3% | 76,600 |
2023/06/09 | 1,031 | 1,065 | 989 | 1,007 | +28 | +2.9% | 318,300 |
2023/06/08 | 998 | 998 | 964 | 979 | -19 | -1.9% | 71,400 |
2023/06/07 | 1,008 | 1,021 | 994 | 998 | -7 | -0.7% | 59,300 |
2023/06/06 | 1,011 | 1,011 | 989 | 1,005 | -21 | -2% | 74,800 |
2023/06/05 | 1,013 | 1,029 | 992 | 1,026 | +28 | +2.8% | 77,600 |
2023/06/02 | 980 | 1,020 | 970 | 998 | +33 | +3.4% | 114,600 |
2023/06/01 | 989 | 990 | 955 | 965 | -19 | -1.9% | 94,300 |
2023/05/31 | 1,013 | 1,020 | 978 | 984 | -43 | -4.2% | 142,700 |
2023/05/30 | 1,028 | 1,036 | 1,011 | 1,027 | -11 | -1.1% | 85,600 |
2023/05/29 | 1,061 | 1,067 | 1,022 | 1,038 | +5 | +0.5% | 96,300 |
2023/05/26 | 1,056 | 1,058 | 1,024 | 1,033 | -32 | -3% | 102,600 |
2023/05/25 | 1,075 | 1,084 | 1,043 | 1,065 | -12 | -1.1% | 64,200 |
2023/05/24 | 1,083 | 1,096 | 1,069 | 1,077 | -6 | -0.6% | 65,200 |
2023/05/23 | 1,133 | 1,133 | 1,067 | 1,083 | -26 | -2.3% | 143,200 |
2023/05/22 | 1,141 | 1,141 | 1,101 | 1,109 | -38 | -3.3% | 113,300 |
2023/05/19 | 1,173 | 1,173 | 1,136 | 1,147 | -45 | -3.8% | 155,900 |
2023/05/18 | 1,228 | 1,234 | 1,183 | 1,192 | -8 | -0.7% | 127,000 |
2023/05/17 | 1,246 | 1,249 | 1,191 | 1,200 | -56 | -4.5% | 133,500 |
2023/05/16 | 1,257 | 1,292 | 1,244 | 1,256 | +43 | +3.5% | 182,000 |
2023/05/15 | 1,192 | 1,221 | 1,180 | 1,213 | -3 | -0.2% | 60,000 |
2023/05/12 | 1,228 | 1,230 | 1,181 | 1,216 | -53 | -4.2% | 208,700 |
201~
250
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