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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,512 | 1,585 | 1,239 | 1,269 | -223 | -14.9% | 439,300 |
2023/05/10 | 1,528 | 1,535 | 1,490 | 1,492 | -34 | -2.2% | 56,000 |
2023/05/09 | 1,481 | 1,526 | 1,480 | 1,526 | +43 | +2.9% | 60,100 |
2023/05/08 | 1,471 | 1,517 | 1,442 | 1,483 | +42 | +2.9% | 65,600 |
2023/05/02 | 1,456 | 1,459 | 1,417 | 1,441 | -15 | -1% | 44,400 |
2023/05/01 | 1,484 | 1,484 | 1,442 | 1,456 | +12 | +0.8% | 42,100 |
2023/04/28 | 1,419 | 1,444 | 1,408 | 1,444 | +25 | +1.8% | 59,500 |
2023/04/27 | 1,417 | 1,440 | 1,414 | 1,419 | -1 | -0.1% | 76,600 |
2023/04/26 | 1,444 | 1,444 | 1,403 | 1,420 | -34 | -2.3% | 58,700 |
2023/04/25 | 1,473 | 1,477 | 1,440 | 1,454 | -19 | -1.3% | 57,500 |
2023/04/24 | 1,470 | 1,483 | 1,435 | 1,473 | +1 | +0.1% | 60,600 |
2023/04/21 | 1,475 | 1,490 | 1,451 | 1,472 | +6 | +0.4% | 77,100 |
2023/04/20 | 1,432 | 1,484 | 1,430 | 1,466 | +21 | +1.5% | 99,300 |
2023/04/19 | 1,409 | 1,462 | 1,389 | 1,445 | +58 | +4.2% | 130,400 |
2023/04/18 | 1,398 | 1,429 | 1,387 | 1,387 | -8 | -0.6% | 96,300 |
2023/04/17 | 1,300 | 1,400 | 1,267 | 1,395 | +100 | +7.7% | 100,200 |
2023/04/14 | 1,318 | 1,331 | 1,284 | 1,295 | -5 | -0.4% | 38,300 |
2023/04/13 | 1,319 | 1,319 | 1,288 | 1,300 | -19 | -1.4% | 40,100 |
2023/04/12 | 1,357 | 1,358 | 1,314 | 1,319 | -25 | -1.9% | 70,400 |
2023/04/11 | 1,347 | 1,379 | 1,333 | 1,344 | +32 | +2.4% | 134,200 |
2023/04/10 | 1,261 | 1,312 | 1,250 | 1,312 | +58 | +4.6% | 122,600 |
2023/04/07 | 1,237 | 1,259 | 1,218 | 1,254 | +18 | +1.5% | 48,300 |
2023/04/06 | 1,230 | 1,270 | 1,225 | 1,236 | +5 | +0.4% | 150,200 |
2023/04/05 | 1,140 | 1,243 | 1,140 | 1,231 | +78 | +6.8% | 231,800 |
2023/04/04 | 1,179 | 1,187 | 1,145 | 1,153 | -32 | -2.7% | 46,500 |
2023/04/03 | 1,245 | 1,262 | 1,170 | 1,185 | -51 | -4.1% | 106,000 |
2023/03/31 | 1,274 | 1,309 | 1,225 | 1,236 | -41 | -3.2% | 65,000 |
2023/03/30 | 1,266 | 1,281 | 1,242 | 1,277 | -7 | -0.5% | 32,900 |
2023/03/29 | 1,247 | 1,303 | 1,244 | 1,284 | +42 | +3.4% | 45,400 |
2023/03/28 | 1,271 | 1,271 | 1,229 | 1,242 | -31 | -2.4% | 23,900 |
2023/03/27 | 1,270 | 1,281 | 1,255 | 1,273 | ±0 | ±0% | 24,200 |
2023/03/24 | 1,287 | 1,293 | 1,253 | 1,273 | -25 | -1.9% | 27,500 |
2023/03/23 | 1,317 | 1,318 | 1,281 | 1,298 | -5 | -0.4% | 28,400 |
2023/03/22 | 1,260 | 1,305 | 1,251 | 1,303 | +58 | +4.7% | 35,000 |
2023/03/20 | 1,264 | 1,285 | 1,212 | 1,245 | -44 | -3.4% | 74,500 |
2023/03/17 | 1,259 | 1,328 | 1,259 | 1,289 | +53 | +4.3% | 99,800 |
2023/03/16 | 1,233 | 1,305 | 1,214 | 1,236 | -4 | -0.3% | 95,400 |
2023/03/15 | 1,240 | 1,268 | 1,208 | 1,240 | +70 | +6% | 131,400 |
2023/03/14 | 1,157 | 1,193 | 1,151 | 1,170 | -13 | -1.1% | 33,100 |
2023/03/13 | 1,143 | 1,183 | 1,120 | 1,183 | +12 | +1% | 46,000 |
2023/03/10 | 1,190 | 1,218 | 1,167 | 1,171 | -23 | -1.9% | 47,000 |
2023/03/09 | 1,208 | 1,208 | 1,171 | 1,194 | -5 | -0.4% | 24,900 |
2023/03/08 | 1,162 | 1,200 | 1,150 | 1,199 | +27 | +2.3% | 43,800 |
2023/03/07 | 1,159 | 1,185 | 1,148 | 1,172 | -6 | -0.5% | 41,800 |
2023/03/06 | 1,209 | 1,220 | 1,153 | 1,178 | -18 | -1.5% | 80,200 |
2023/03/03 | 1,187 | 1,219 | 1,162 | 1,196 | +38 | +3.3% | 97,700 |
2023/03/02 | 1,168 | 1,178 | 1,145 | 1,158 | -13 | -1.1% | 54,000 |
2023/03/01 | 1,123 | 1,199 | 1,119 | 1,171 | +40 | +3.5% | 90,400 |
2023/02/28 | 1,147 | 1,160 | 1,117 | 1,131 | +14 | +1.3% | 100,200 |
2023/02/27 | 1,185 | 1,193 | 1,117 | 1,117 | -68 | -5.7% | 139,300 |
251~
300
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