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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,147 | 1,186 | 1,127 | 1,185 | +71 | +6.4% | 377,300 |
2023/02/22 | 1,009 | 1,156 | 993 | 1,114 | +104 | +10.3% | 589,900 |
2023/02/21 | 992 | 1,010 | 968 | 1,010 | +11 | +1.1% | 35,400 |
2023/02/20 | 1,022 | 1,022 | 998 | 999 | -27 | -2.6% | 21,800 |
2023/02/17 | 986 | 1,028 | 983 | 1,026 | +22 | +2.2% | 54,500 |
2023/02/16 | 965 | 1,057 | 965 | 1,004 | +29 | +3% | 91,500 |
2023/02/15 | 973 | 1,018 | 934 | 975 | -82 | -7.8% | 168,000 |
2023/02/14 | 917 | 1,057 | 910 | 1,057 | +150 | +16.5% | 57,000 |
2023/02/13 | 924 | 928 | 903 | 907 | -27 | -2.9% | 22,400 |
2023/02/10 | 947 | 947 | 917 | 934 | -7 | -0.7% | 20,800 |
2023/02/09 | 934 | 943 | 926 | 941 | +7 | +0.7% | 10,100 |
2023/02/08 | 925 | 937 | 917 | 934 | +9 | +1% | 14,800 |
2023/02/07 | 927 | 941 | 922 | 925 | -2 | -0.2% | 18,900 |
2023/02/06 | 958 | 959 | 926 | 927 | -31 | -3.2% | 21,100 |
2023/02/03 | 947 | 962 | 937 | 958 | +13 | +1.4% | 17,000 |
2023/02/02 | 968 | 968 | 944 | 945 | -15 | -1.6% | 11,100 |
2023/02/01 | 962 | 984 | 957 | 960 | +5 | +0.5% | 14,600 |
2023/01/31 | 965 | 965 | 942 | 955 | -1 | -0.1% | 13,900 |
2023/01/30 | 978 | 985 | 942 | 956 | -27 | -2.7% | 61,200 |
2023/01/27 | 991 | 992 | 975 | 983 | +7 | +0.7% | 13,100 |
2023/01/26 | 970 | 1,005 | 963 | 976 | +2 | +0.2% | 32,400 |
2023/01/25 | 969 | 981 | 954 | 974 | +5 | +0.5% | 24,200 |
2023/01/24 | 967 | 976 | 950 | 969 | -1 | -0.1% | 30,500 |
2023/01/23 | 922 | 970 | 919 | 970 | +51 | +5.5% | 43,700 |
2023/01/20 | 895 | 922 | 889 | 919 | +20 | +2.2% | 22,000 |
2023/01/19 | 910 | 916 | 899 | 899 | -22 | -2.4% | 25,500 |
2023/01/18 | 923 | 935 | 901 | 921 | +6 | +0.7% | 29,700 |
2023/01/17 | 947 | 950 | 914 | 915 | -27 | -2.9% | 16,800 |
2023/01/16 | 925 | 950 | 917 | 942 | +18 | +1.9% | 22,600 |
2023/01/13 | 922 | 930 | 913 | 924 | ±0 | ±0% | 27,300 |
2023/01/12 | 941 | 941 | 924 | 924 | -17 | -1.8% | 19,300 |
2023/01/11 | 911 | 947 | 911 | 941 | +36 | +4% | 34,200 |
2023/01/10 | 895 | 920 | 895 | 905 | +16 | +1.8% | 16,800 |
2023/01/06 | 900 | 902 | 889 | 889 | -16 | -1.8% | 11,300 |
2023/01/05 | 890 | 905 | 880 | 905 | +15 | +1.7% | 20,700 |
2023/01/04 | 898 | 920 | 880 | 890 | -6 | -0.7% | 36,200 |
2022/12/30 | 879 | 905 | 875 | 896 | +20 | +2.3% | 35,900 |
2022/12/29 | 858 | 884 | 855 | 876 | +5 | +0.6% | 32,200 |
2022/12/28 | 888 | 890 | 865 | 871 | -23 | -2.6% | 31,700 |
2022/12/27 | 891 | 913 | 884 | 894 | +14 | +1.6% | 24,900 |
2022/12/26 | 904 | 907 | 878 | 880 | -24 | -2.7% | 34,500 |
2022/12/23 | 919 | 919 | 895 | 904 | -10 | -1.1% | 21,000 |
2022/12/22 | 940 | 948 | 912 | 914 | -11 | -1.2% | 27,800 |
2022/12/21 | 905 | 949 | 896 | 925 | +21 | +2.3% | 63,300 |
2022/12/20 | 963 | 972 | 900 | 904 | -56 | -5.8% | 92,700 |
2022/12/19 | 987 | 998 | 952 | 960 | -21 | -2.1% | 49,500 |
2022/12/16 | 974 | 990 | 970 | 981 | -8 | -0.8% | 31,000 |
2022/12/15 | 1,016 | 1,037 | 987 | 989 | -22 | -2.2% | 78,200 |
2022/12/14 | 956 | 1,025 | 956 | 1,011 | +77 | +8.2% | 189,300 |
2022/12/13 | 943 | 958 | 933 | 934 | +5 | +0.5% | 21,600 |
301~
350
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