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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 1,979 | 1,979 | 1,950 | 1,950 | -16 | -0.8% | 1,300 |
| 2024/04/16 | 1,963 | 1,967 | 1,963 | 1,966 | +2 | +0.1% | 500 |
| 2024/04/15 | 1,967 | 1,967 | 1,964 | 1,964 | -8 | -0.4% | 300 |
| 2024/04/12 | 1,976 | 1,976 | 1,972 | 1,972 | -3 | -0.2% | 600 |
| 2024/04/11 | 1,975 | 1,975 | 1,975 | 1,975 | -17 | -0.9% | 700 |
| 2024/04/10 | 1,998 | 1,998 | 1,992 | 1,992 | -41 | -2% | 700 |
| 2024/04/09 | 2,011 | 2,033 | 2,011 | 2,033 | +22 | +1.1% | 400 |
| 2024/04/08 | 1,973 | 2,018 | 1,973 | 2,011 | +1 | ±0% | 1,800 |
| 2024/04/05 | 1,970 | 2,010 | 1,970 | 2,010 | +25 | +1.3% | 1,800 |
| 2024/04/04 | 1,986 | 1,992 | 1,985 | 1,985 | -4 | -0.2% | 1,400 |
| 2024/04/03 | 1,981 | 2,032 | 1,974 | 1,989 | +7 | +0.4% | 2,200 |
| 2024/04/02 | 2,000 | 2,000 | 1,982 | 1,982 | -18 | -0.9% | 500 |
| 2024/04/01 | 2,010 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 600 |
| 2024/03/29 | 2,001 | 2,010 | 2,001 | 2,010 | +49 | +2.5% | 900 |
| 2024/03/28 | 1,956 | 1,989 | 1,956 | 1,961 | -9 | -0.5% | 500 |
| 2024/03/27 | 1,994 | 1,994 | 1,970 | 1,970 | -24 | -1.2% | 200 |
| 2024/03/26 | 1,994 | 1,994 | 1,994 | 1,994 | +7 | +0.4% | 400 |
| 2024/03/25 | 2,025 | 2,025 | 1,977 | 1,987 | -38 | -1.9% | 1,900 |
| 2024/03/22 | 2,073 | 2,075 | 2,016 | 2,025 | +19 | +0.9% | 4,900 |
| 2024/03/21 | 2,002 | 2,020 | 2,000 | 2,006 | -9 | -0.4% | 1,400 |
| 2024/03/19 | 2,000 | 2,017 | 1,988 | 2,015 | -29 | -1.4% | 3,600 |
| 2024/03/18 | 2,105 | 2,105 | 1,972 | 2,044 | -79 | -3.7% | 14,400 |
| 2024/03/15 | 1,960 | 2,173 | 1,937 | 2,123 | +140 | +7.1% | 12,500 |
| 2024/03/14 | 2,012 | 2,048 | 1,961 | 1,983 | -29 | -1.4% | 2,600 |
| 2024/03/13 | 2,014 | 2,019 | 2,012 | 2,012 | +2 | +0.1% | 1,500 |
| 2024/03/12 | 1,977 | 2,010 | 1,977 | 2,010 | +33 | +1.7% | 2,100 |
| 2024/03/11 | 2,020 | 2,090 | 1,975 | 1,977 | -33 | -1.6% | 7,100 |
| 2024/03/08 | 2,015 | 2,050 | 2,010 | 2,010 | -4 | -0.2% | 2,000 |
| 2024/03/07 | 2,030 | 2,050 | 2,014 | 2,014 | -1 | ±0% | 1,000 |
| 2024/03/06 | 2,030 | 2,060 | 2,014 | 2,015 | -15 | -0.7% | 1,200 |
| 2024/03/05 | 2,036 | 2,065 | 2,003 | 2,030 | -20 | -1% | 1,200 |
| 2024/03/04 | 2,070 | 2,090 | 2,010 | 2,050 | -28 | -1.3% | 1,800 |
| 2024/03/01 | 2,070 | 2,078 | 2,045 | 2,078 | +8 | +0.4% | 1,600 |
| 2024/02/29 | 2,101 | 2,101 | 2,065 | 2,070 | -25 | -1.2% | 700 |
| 2024/02/28 | 2,073 | 2,110 | 2,059 | 2,095 | +8 | +0.4% | 2,500 |
| 2024/02/27 | 2,100 | 2,100 | 2,048 | 2,087 | -8 | -0.4% | 4,300 |
| 2024/02/26 | 2,137 | 2,137 | 2,071 | 2,095 | -46 | -2.1% | 4,900 |
| 2024/02/22 | 2,145 | 2,145 | 2,041 | 2,141 | -4 | -0.2% | 2,400 |
| 2024/02/21 | 2,148 | 2,148 | 2,036 | 2,145 | +1 | ±0% | 1,800 |
| 2024/02/20 | 2,150 | 2,151 | 2,101 | 2,144 | +15 | +0.7% | 3,000 |
| 2024/02/19 | 2,000 | 2,130 | 1,995 | 2,129 | +129 | +6.5% | 7,400 |
| 2024/02/16 | 2,050 | 2,050 | 1,996 | 2,000 | -40 | -2% | 4,000 |
| 2024/02/15 | 2,020 | 2,049 | 2,017 | 2,040 | -30 | -1.4% | 6,100 |
| 2024/02/14 | 2,030 | 2,070 | 2,030 | 2,070 | -7 | -0.3% | 1,300 |
| 2024/02/13 | 2,070 | 2,077 | 2,018 | 2,077 | -5 | -0.2% | 5,400 |
| 2024/02/09 | 2,105 | 2,105 | 2,071 | 2,082 | -18 | -0.9% | 1,200 |
| 2024/02/08 | 2,089 | 2,124 | 2,070 | 2,100 | +31 | +1.5% | 1,800 |
| 2024/02/07 | 2,069 | 2,070 | 2,069 | 2,069 | ±0 | ±0% | 1,400 |
| 2024/02/06 | 2,102 | 2,102 | 2,069 | 2,069 | -33 | -1.6% | 900 |
| 2024/02/05 | 2,130 | 2,130 | 2,102 | 2,102 | -28 | -1.3% | 1,400 |
151～
200
件表示中 / 1243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 | 223,000円 | +13.7% | +132.8% | 0.67% | 44.77倍 | 2.27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 |
| デリバリコン | 45,300円 | +14.8% | +15.2% | 0.00% | 12.81倍 | 2.03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 |
| ＲＳＣ | 73,000円 | +10.1% | -4.3% | 3.29% | 10.57倍 | 0.98倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| ＡＬｉＮＫ | 100,500円 | +17.9% | +15.4% | 0.00% | 62.62倍 | 1.09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 |
| 武蔵野 | 204,200円 | +2.2% | +94.4% | - | - | - |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
市場注目の銘柄
チャート関連のコラム
