ジェイックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/17 | 2,812 | 2,959 | 2,812 | 2,959 | +47 | +1.6% | 600 |
| 2022/11/16 | 2,920 | 2,970 | 2,874 | 2,912 | -8 | -0.3% | 1,100 |
| 2022/11/15 | 2,708 | 2,980 | 2,708 | 2,920 | +162 | +5.9% | 5,300 |
| 2022/11/14 | 2,758 | 2,758 | 2,758 | 2,758 | +25 | +0.9% | 200 |
| 2022/11/11 | 2,700 | 2,759 | 2,678 | 2,733 | +33 | +1.2% | 800 |
| 2022/11/10 | 2,715 | 2,800 | 2,700 | 2,700 | -15 | -0.6% | 700 |
| 2022/11/09 | 2,740 | 2,740 | 2,715 | 2,715 | -35 | -1.3% | 600 |
| 2022/11/08 | 2,786 | 2,786 | 2,750 | 2,750 | -40 | -1.4% | 400 |
| 2022/11/07 | 2,790 | 2,790 | 2,790 | 2,790 | - | - | 100 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 2,770 | 2,840 | 2,770 | 2,810 | +60 | +2.2% | 1,100 |
| 2022/10/31 | 2,857 | 2,857 | 2,730 | 2,750 | -57 | -2% | 1,500 |
| 2022/10/28 | 2,904 | 2,904 | 2,802 | 2,807 | -121 | -4.1% | 1,400 |
| 2022/10/27 | 2,919 | 2,928 | 2,915 | 2,928 | +21 | +0.7% | 300 |
| 2022/10/26 | 2,976 | 2,976 | 2,907 | 2,907 | -52 | -1.8% | 900 |
| 2022/10/25 | 2,920 | 2,959 | 2,920 | 2,959 | +39 | +1.3% | 400 |
| 2022/10/24 | 2,920 | 2,921 | 2,920 | 2,920 | +30 | +1% | 500 |
| 2022/10/21 | 2,900 | 2,900 | 2,890 | 2,890 | -50 | -1.7% | 300 |
| 2022/10/20 | 2,940 | 2,940 | 2,940 | 2,940 | ±0 | ±0% | 100 |
| 2022/10/19 | 2,950 | 2,950 | 2,900 | 2,940 | +40 | +1.4% | 500 |
| 2022/10/18 | 2,856 | 2,900 | 2,856 | 2,900 | +44 | +1.5% | 900 |
| 2022/10/17 | 2,837 | 2,856 | 2,837 | 2,856 | -19 | -0.7% | 1,000 |
| 2022/10/14 | 2,922 | 2,923 | 2,848 | 2,875 | -35 | -1.2% | 1,400 |
| 2022/10/13 | 2,992 | 2,992 | 2,872 | 2,910 | +18 | +0.6% | 1,900 |
| 2022/10/12 | 2,900 | 3,045 | 2,888 | 2,892 | +3 | +0.1% | 1,800 |
| 2022/10/11 | 2,845 | 2,895 | 2,845 | 2,889 | -6 | -0.2% | 500 |
| 2022/10/07 | 2,895 | 2,895 | 2,895 | 2,895 | -50 | -1.7% | 100 |
| 2022/10/06 | 2,890 | 2,945 | 2,890 | 2,945 | +28 | +1% | 900 |
| 2022/10/05 | 2,836 | 2,950 | 2,810 | 2,917 | +54 | +1.9% | 2,300 |
| 2022/10/04 | 2,900 | 2,928 | 2,863 | 2,863 | -57 | -2% | 2,300 |
| 2022/10/03 | 2,999 | 2,999 | 2,920 | 2,920 | -50 | -1.7% | 300 |
| 2022/09/30 | 2,985 | 2,985 | 2,900 | 2,970 | +35 | +1.2% | 1,300 |
| 2022/09/29 | 2,935 | 2,938 | 2,935 | 2,935 | ±0 | ±0% | 700 |
| 2022/09/28 | 2,982 | 2,982 | 2,935 | 2,935 | -150 | -4.9% | 1,100 |
| 2022/09/27 | 3,055 | 3,160 | 2,967 | 3,085 | +159 | +5.4% | 11,500 |
| 2022/09/26 | 2,930 | 2,976 | 2,926 | 2,926 | -54 | -1.8% | 1,000 |
| 2022/09/22 | 3,000 | 3,000 | 2,932 | 2,980 | -20 | -0.7% | 1,100 |
| 2022/09/21 | 2,980 | 3,045 | 2,880 | 3,000 | +20 | +0.7% | 2,700 |
| 2022/09/20 | 3,150 | 3,150 | 2,940 | 2,980 | -100 | -3.2% | 7,700 |
| 2022/09/16 | 3,400 | 3,400 | 3,060 | 3,080 | -390 | -11.2% | 28,500 |
| 2022/09/15 | 3,475 | 3,535 | 3,470 | 3,470 | -700 | -16.8% | 38,300 |
| 2022/09/14 | 4,080 | 4,180 | 3,880 | 4,170 | +230 | +5.8% | 23,100 |
| 2022/09/13 | 3,900 | 3,955 | 3,870 | 3,940 | ±0 | ±0% | 7,900 |
| 2022/09/12 | 3,910 | 3,980 | 3,730 | 3,940 | +170 | +4.5% | 13,200 |
| 2022/09/09 | 3,745 | 3,770 | 3,650 | 3,770 | +125 | +3.4% | 5,600 |
| 2022/09/08 | 3,480 | 3,650 | 3,420 | 3,645 | +305 | +9.1% | 8,400 |
| 2022/09/07 | 3,365 | 3,500 | 3,220 | 3,340 | +115 | +3.6% | 5,900 |
| 2022/09/06 | 3,295 | 3,295 | 3,210 | 3,225 | -90 | -2.7% | 1,900 |
| 2022/09/05 | 3,130 | 3,500 | 3,130 | 3,315 | +225 | +7.3% | 16,300 |
651～
700
件表示中 / 1396件
類似銘柄と比較する
現在ご覧いただいている「ジェイック」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 |
|---|---|---|---|---|---|---|---|---|
| ジェイック | 247,000円 | +12.3% | +23.0% | 1.82% | 16.33倍 | 2.35倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| ＡＬｉＮＫ | 108,300円 | +14.4% | -33.9% | 0.00% | 1969.09倍 | 1.18倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| バーチャレクス | 77,200円 | +6.4% | +73.0% | 1.94% | 10.86倍 | 1.26倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| Ｕｎｉｐｏｓ | 17,700円 | +12.5% | - | 0.00% | 11.51倍 | -0.68倍 |
|
従業員の相互評価サービス「ユニポス」が柱。リンクアンドモチベーションの完全子会社に |
| テノ． | 48,700円 | +11.1% | +119.8% | 1.85% | 14.83倍 | 1.28倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
市場注目の銘柄
チャート関連のコラム
