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 |
---|---|---|---|---|---|---|---|
2020/03/19 | 3,460 | 3,565 | 3,405 | 3,410 | -190 | -5.3% | 3,100 |
2020/03/18 | 3,555 | 3,680 | 3,350 | 3,600 | +40 | +1.1% | 2,700 |
2020/03/17 | 3,165 | 3,585 | 3,010 | 3,560 | +325 | +10% | 9,800 |
2020/03/16 | 3,580 | 3,580 | 3,235 | 3,235 | +5 | +0.2% | 14,200 |
2020/03/13 | 3,220 | 3,335 | 3,080 | 3,230 | -550 | -14.6% | 17,700 |
2020/03/12 | 4,140 | 4,140 | 3,620 | 3,780 | -400 | -9.6% | 11,000 |
2020/03/11 | 4,225 | 4,225 | 3,990 | 4,180 | +65 | +1.6% | 7,700 |
2020/03/10 | 3,820 | 4,235 | 3,655 | 4,115 | -125 | -2.9% | 10,800 |
2020/03/09 | 4,600 | 4,600 | 4,240 | 4,240 | -700 | -14.2% | 13,800 |
2020/03/06 | 5,310 | 5,310 | 4,890 | 4,940 | -470 | -8.7% | 8,000 |
2020/03/05 | 5,490 | 5,500 | 5,400 | 5,410 | +20 | +0.4% | 2,200 |
2020/03/04 | 4,900 | 5,390 | 4,900 | 5,390 | +290 | +5.7% | 5,400 |
2020/03/03 | 5,590 | 5,690 | 5,030 | 5,100 | -590 | -10.4% | 8,600 |
2020/03/02 | 5,060 | 5,690 | 4,985 | 5,690 | +700 | +14% | 8,400 |
2020/02/28 | 5,440 | 5,490 | 4,950 | 4,990 | -640 | -11.4% | 16,500 |
2020/02/27 | 6,200 | 6,330 | 5,570 | 5,630 | -470 | -7.7% | 13,000 |
2020/02/26 | 6,390 | 6,410 | 6,090 | 6,100 | -420 | -6.4% | 7,100 |
2020/02/25 | 6,310 | 6,580 | 6,310 | 6,520 | -190 | -2.8% | 5,100 |
2020/02/21 | 6,700 | 6,740 | 6,630 | 6,710 | +190 | +2.9% | 2,400 |
2020/02/20 | 6,580 | 6,890 | 6,510 | 6,520 | +70 | +1.1% | 6,400 |
2020/02/19 | 6,340 | 6,580 | 6,340 | 6,450 | +10 | +0.2% | 2,900 |
2020/02/18 | 6,730 | 6,820 | 6,430 | 6,440 | -290 | -4.3% | 7,700 |
2020/02/17 | 6,810 | 6,860 | 6,730 | 6,730 | -80 | -1.2% | 2,200 |
2020/02/14 | 6,800 | 6,870 | 6,710 | 6,810 | +60 | +0.9% | 4,300 |
2020/02/13 | 6,710 | 6,830 | 6,670 | 6,750 | +90 | +1.4% | 4,700 |
2020/02/12 | 6,880 | 6,880 | 6,630 | 6,660 | -220 | -3.2% | 6,100 |
2020/02/10 | 6,860 | 7,000 | 6,860 | 6,880 | -30 | -0.4% | 4,600 |
2020/02/07 | 7,040 | 7,050 | 6,900 | 6,910 | -160 | -2.3% | 4,900 |
2020/02/06 | 7,100 | 7,150 | 7,070 | 7,070 | ±0 | ±0% | 3,000 |
2020/02/05 | 7,290 | 7,290 | 7,070 | 7,070 | -70 | -1% | 2,700 |
2020/02/04 | 7,000 | 7,270 | 7,000 | 7,140 | +140 | +2% | 3,300 |
2020/02/03 | 6,900 | 7,100 | 6,860 | 7,000 | -210 | -2.9% | 5,400 |
2020/01/31 | 7,210 | 7,320 | 7,050 | 7,210 | ±0 | ±0% | 7,100 |
2020/01/30 | 7,550 | 7,570 | 7,010 | 7,210 | -390 | -5.1% | 12,200 |
2020/01/29 | 7,680 | 7,740 | 7,600 | 7,600 | -80 | -1% | 4,800 |
2020/01/28 | 7,550 | 7,770 | 7,510 | 7,680 | +20 | +0.3% | 7,700 |
2020/01/27 | 7,800 | 7,800 | 7,600 | 7,660 | -180 | -2.3% | 10,700 |
2020/01/24 | 7,920 | 8,000 | 7,830 | 7,840 | -130 | -1.6% | 9,500 |
2020/01/23 | 7,980 | 8,100 | 7,930 | 7,970 | -130 | -1.6% | 8,300 |
2020/01/22 | 8,190 | 8,290 | 8,030 | 8,100 | -90 | -1.1% | 11,500 |
2020/01/21 | 8,400 | 8,400 | 8,110 | 8,190 | -220 | -2.6% | 16,100 |
2020/01/20 | 8,640 | 8,750 | 8,380 | 8,410 | -120 | -1.4% | 18,000 |
2020/01/17 | 8,380 | 8,650 | 8,310 | 8,530 | +150 | +1.8% | 25,900 |
2020/01/16 | 8,000 | 8,710 | 7,930 | 8,380 | +460 | +5.8% | 58,200 |
2020/01/15 | 7,850 | 8,030 | 7,820 | 7,920 | +70 | +0.9% | 7,200 |
2020/01/14 | 7,880 | 7,960 | 7,760 | 7,850 | +120 | +1.6% | 6,700 |
2020/01/10 | 7,660 | 7,750 | 7,630 | 7,730 | +110 | +1.4% | 2,600 |
2020/01/09 | 7,660 | 7,850 | 7,620 | 7,620 | +70 | +0.9% | 6,400 |
2020/01/08 | 7,700 | 7,820 | 7,510 | 7,550 | -290 | -3.7% | 11,700 |
2020/01/07 | 7,700 | 7,930 | 7,660 | 7,840 | +140 | +1.8% | 5,700 |
1301~
1350
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