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 |
|---|---|---|---|---|---|---|---|
| 2020/08/18 | 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 |
| 2020/08/12 | 3,190 | 3,215 | 3,190 | 3,215 | -30 | -0.9% | 300 |
| 2020/08/11 | 3,245 | 3,245 | 3,245 | 3,245 | +40 | +1.2% | 100 |
| 2020/08/07 | 3,210 | 3,225 | 3,185 | 3,205 | -5 | -0.2% | 600 |
| 2020/08/06 | 3,180 | 3,210 | 3,175 | 3,210 | +100 | +3.2% | 2,700 |
| 2020/08/05 | 3,010 | 3,110 | 3,010 | 3,110 | +30 | +1% | 1,700 |
| 2020/08/04 | 3,065 | 3,115 | 3,055 | 3,080 | +15 | +0.5% | 700 |
| 2020/08/03 | 3,315 | 3,315 | 3,040 | 3,065 | +30 | +1% | 1,700 |
| 2020/07/31 | 3,260 | 3,275 | 3,005 | 3,035 | -295 | -8.9% | 4,900 |
| 2020/07/30 | 3,300 | 3,330 | 3,300 | 3,330 | -10 | -0.3% | 600 |
| 2020/07/29 | 3,345 | 3,350 | 3,305 | 3,340 | -5 | -0.1% | 900 |
| 2020/07/28 | 3,340 | 3,360 | 3,340 | 3,345 | +5 | +0.1% | 800 |
| 2020/07/27 | 3,395 | 3,395 | 3,340 | 3,340 | -55 | -1.6% | 700 |
| 2020/07/22 | 3,440 | 3,440 | 3,340 | 3,395 | -45 | -1.3% | 1,500 |
| 2020/07/21 | 3,445 | 3,445 | 3,435 | 3,440 | +5 | +0.1% | 1,100 |
| 2020/07/20 | 3,500 | 3,500 | 3,400 | 3,435 | -65 | -1.9% | 1,300 |
| 2020/07/17 | 3,535 | 3,535 | 3,500 | 3,500 | -70 | -2% | 1,100 |
| 2020/07/16 | 3,570 | 3,580 | 3,570 | 3,570 | ±0 | ±0% | 1,000 |
| 2020/07/15 | 3,585 | 3,615 | 3,570 | 3,570 | -40 | -1.1% | 600 |
| 2020/07/14 | 3,615 | 3,625 | 3,580 | 3,610 | ±0 | ±0% | 1,600 |
| 2020/07/13 | 3,720 | 3,720 | 3,605 | 3,610 | ±0 | ±0% | 700 |
| 2020/07/10 | 3,610 | 3,630 | 3,595 | 3,610 | ±0 | ±0% | 2,300 |
| 2020/07/09 | 3,745 | 3,745 | 3,610 | 3,610 | -155 | -4.1% | 900 |
| 2020/07/08 | 3,765 | 3,765 | 3,765 | 3,765 | +45 | +1.2% | 200 |
| 2020/07/07 | 3,710 | 3,720 | 3,680 | 3,720 | +40 | +1.1% | 700 |
| 2020/07/06 | 3,745 | 3,750 | 3,630 | 3,680 | +5 | +0.1% | 900 |
| 2020/07/03 | 3,730 | 3,780 | 3,580 | 3,675 | -125 | -3.3% | 8,300 |
| 2020/07/02 | 3,935 | 3,935 | 3,710 | 3,800 | +5 | +0.1% | 2,400 |
| 2020/07/01 | 4,000 | 4,000 | 3,795 | 3,795 | -145 | -3.7% | 1,300 |
| 2020/06/30 | 3,930 | 3,940 | 3,810 | 3,940 | ±0 | ±0% | 2,100 |
| 2020/06/29 | 3,980 | 4,000 | 3,760 | 3,940 | -70 | -1.7% | 6,700 |
| 2020/06/26 | 4,090 | 4,090 | 4,010 | 4,010 | ±0 | ±0% | 2,100 |
| 2020/06/25 | 4,115 | 4,115 | 4,010 | 4,010 | -90 | -2.2% | 700 |
| 2020/06/24 | 4,040 | 4,100 | 4,020 | 4,100 | +60 | +1.5% | 2,700 |
| 2020/06/23 | 4,220 | 4,270 | 4,040 | 4,040 | -110 | -2.7% | 4,200 |
| 2020/06/22 | 4,115 | 4,150 | 4,115 | 4,150 | -25 | -0.6% | 1,400 |
| 2020/06/19 | 4,100 | 4,180 | 4,085 | 4,175 | +85 | +2.1% | 2,400 |
| 2020/06/18 | 4,040 | 4,090 | 4,020 | 4,090 | +55 | +1.4% | 1,100 |
| 2020/06/17 | 4,100 | 4,100 | 4,030 | 4,035 | -60 | -1.5% | 1,400 |
| 2020/06/16 | 3,960 | 4,095 | 3,960 | 4,095 | +65 | +1.6% | 3,300 |
| 2020/06/15 | 4,100 | 4,140 | 3,955 | 4,030 | -70 | -1.7% | 4,300 |
| 2020/06/12 | 4,010 | 4,100 | 3,910 | 4,100 | -120 | -2.8% | 7,700 |
| 2020/06/11 | 4,255 | 4,350 | 4,220 | 4,220 | -75 | -1.7% | 2,800 |
| 2020/06/10 | 4,200 | 4,305 | 4,200 | 4,295 | +80 | +1.9% | 1,600 |
| 2020/06/09 | 4,350 | 4,350 | 4,200 | 4,215 | -35 | -0.8% | 3,400 |
| 2020/06/08 | 4,245 | 4,305 | 4,205 | 4,250 | +70 | +1.7% | 4,900 |
| 2020/06/05 | 4,205 | 4,205 | 4,100 | 4,180 | -75 | -1.8% | 4,100 |
1201～
1250
件表示中 / 1395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 | 244,500円 | +12.3% | +23.0% | 1.84% | 16.16倍 | 2.32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 |
| コーチ・エィ | 96,500円 | +2.8% | -19.6% | 2.07% | 31.29倍 | 0.75倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| ２４７ＨＤ | 26,500円 | -10.2% | - | 0.00% | - | 15.30倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| Ｕｎｉｐｏｓ | 17,600円 | +12.5% | - | 0.00% | 11.45倍 | -0.67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 |
| ＡＬｉＮＫ | 107,500円 | +14.4% | -33.9% | 0.00% | 1954.55倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
