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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 2,966 | 2,966 | 2,966 | 2,966 | -34 | -1.1% | 100 |
| 2020/10/22 | 3,110 | 3,110 | 3,000 | 3,000 | -55 | -1.8% | 700 |
| 2020/10/21 | 2,930 | 3,055 | 2,930 | 3,055 | +95 | +3.2% | 300 |
| 2020/10/20 | 3,010 | 3,020 | 2,955 | 2,960 | -65 | -2.1% | 1,800 |
| 2020/10/19 | 3,030 | 3,030 | 3,025 | 3,025 | -20 | -0.7% | 700 |
| 2020/10/16 | 3,060 | 3,095 | 3,045 | 3,045 | -10 | -0.3% | 500 |
| 2020/10/15 | 3,065 | 3,130 | 3,050 | 3,055 | -150 | -4.7% | 4,600 |
| 2020/10/14 | 3,280 | 3,290 | 3,205 | 3,205 | -75 | -2.3% | 4,200 |
| 2020/10/13 | 3,280 | 3,280 | 3,280 | 3,280 | -10 | -0.3% | 600 |
| 2020/10/12 | 3,255 | 3,290 | 3,255 | 3,290 | +35 | +1.1% | 1,700 |
| 2020/10/09 | 3,315 | 3,315 | 3,255 | 3,255 | -25 | -0.8% | 200 |
| 2020/10/08 | 3,260 | 3,350 | 3,260 | 3,280 | +70 | +2.2% | 500 |
| 2020/10/07 | 3,200 | 3,210 | 3,200 | 3,210 | +40 | +1.3% | 1,500 |
| 2020/10/06 | 3,235 | 3,235 | 3,140 | 3,170 | -15 | -0.5% | 700 |
| 2020/10/05 | 3,155 | 3,185 | 3,155 | 3,185 | +35 | +1.1% | 1,400 |
| 2020/10/02 | 3,300 | 3,300 | 3,140 | 3,150 | - | - | 4,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,200 | 3,270 | 3,200 | 3,265 | +45 | +1.4% | 1,300 |
| 2020/09/29 | 3,280 | 3,280 | 3,220 | 3,220 | -25 | -0.8% | 600 |
| 2020/09/28 | 3,365 | 3,375 | 3,245 | 3,245 | +15 | +0.5% | 900 |
| 2020/09/25 | 3,270 | 3,270 | 3,200 | 3,230 | -75 | -2.3% | 1,500 |
| 2020/09/24 | 3,400 | 3,400 | 3,290 | 3,305 | -95 | -2.8% | 1,100 |
| 2020/09/23 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 300 |
| 2020/09/18 | 3,500 | 3,500 | 3,330 | 3,400 | -100 | -2.9% | 2,400 |
| 2020/09/17 | 3,565 | 3,565 | 3,500 | 3,500 | -65 | -1.8% | 1,000 |
| 2020/09/16 | 3,510 | 3,590 | 3,510 | 3,565 | +5 | +0.1% | 2,100 |
| 2020/09/15 | 3,755 | 3,765 | 3,510 | 3,560 | -335 | -8.6% | 7,300 |
| 2020/09/14 | 3,740 | 3,895 | 3,740 | 3,895 | +110 | +2.9% | 2,300 |
| 2020/09/11 | 3,680 | 3,810 | 3,680 | 3,785 | +5 | +0.1% | 800 |
| 2020/09/10 | 3,725 | 3,780 | 3,680 | 3,780 | +125 | +3.4% | 2,300 |
| 2020/09/09 | 3,705 | 3,710 | 3,655 | 3,655 | -155 | -4.1% | 1,000 |
| 2020/09/08 | 3,810 | 3,810 | 3,795 | 3,810 | +65 | +1.7% | 700 |
| 2020/09/07 | 3,790 | 3,820 | 3,730 | 3,745 | +25 | +0.7% | 1,200 |
| 2020/09/04 | 3,800 | 3,805 | 3,705 | 3,720 | -50 | -1.3% | 1,500 |
| 2020/09/03 | 3,775 | 3,775 | 3,755 | 3,770 | -5 | -0.1% | 700 |
| 2020/09/02 | 3,760 | 3,795 | 3,740 | 3,775 | +40 | +1.1% | 900 |
| 2020/09/01 | 3,705 | 3,760 | 3,705 | 3,735 | +20 | +0.5% | 800 |
| 2020/08/31 | 3,705 | 3,745 | 3,680 | 3,715 | -20 | -0.5% | 700 |
| 2020/08/28 | 3,880 | 3,880 | 3,715 | 3,735 | -145 | -3.7% | 1,200 |
| 2020/08/27 | 3,905 | 3,940 | 3,780 | 3,880 | -25 | -0.6% | 2,300 |
| 2020/08/26 | 3,765 | 3,940 | 3,745 | 3,905 | +175 | +4.7% | 3,900 |
| 2020/08/25 | 3,710 | 3,750 | 3,665 | 3,730 | -5 | -0.1% | 1,700 |
| 2020/08/24 | 3,735 | 3,735 | 3,730 | 3,735 | +95 | +2.6% | 400 |
| 2020/08/21 | 3,705 | 3,705 | 3,640 | 3,640 | -70 | -1.9% | 800 |
| 2020/08/20 | 3,715 | 3,715 | 3,710 | 3,710 | -5 | -0.1% | 300 |
| 2020/08/19 | 3,700 | 3,725 | 3,675 | 3,715 | +50 | +1.4% | 600 |
| 2020/08/18 | 3,680 | 3,700 | 3,465 | 3,665 | +265 | +7.8% | 2,100 |
| 2020/08/17 | 3,330 | 3,400 | 3,325 | 3,400 | +75 | +2.3% | 800 |
| 2020/08/14 | 3,285 | 3,325 | 3,270 | 3,325 | +85 | +2.6% | 700 |
| 2020/08/13 | 3,280 | 3,280 | 3,240 | 3,240 | +25 | +0.8% | 200 |
1001～
1050
件表示中 / 1241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 | 233,500円 | +13.7% | +132.8% | 0.64% | 46.88倍 | 2.37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 |
| ライスカレー | 74,800円 | +29.3% | +47.2% | 0.00% | 14.33倍 | 2.06倍 |
|
インスタ、ＴｉｋＴｏｋデータの分析を通じたマーケティング支援を展開。自社ブランド設立も |
| デリバリコン | 45,100円 | +14.8% | +15.2% | 0.00% | 12.75倍 | 2.02倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
| ＣＳ－Ｃ | 32,900円 | +10.1% | - | 0.00% | 731.11倍 | 0.94倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| ＭＳコンサル | 47,200円 | +14.1% | +51.4% | 0.85% | 9.25倍 | 0.67倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
市場注目の銘柄
チャート関連のコラム
