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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 1,970 | 2,374 | 1,970 | 2,374 | +400 | +20.3% | 100,700 |
| 2024/09/12 | 1,974 | 1,974 | 1,974 | 1,974 | +44 | +2.3% | 400 |
| 2024/09/11 | 1,881 | 1,999 | 1,881 | 1,930 | +55 | +2.9% | 2,800 |
| 2024/09/10 | 1,875 | 1,875 | 1,875 | 1,875 | +18 | +1% | 400 |
| 2024/09/09 | 1,874 | 1,874 | 1,850 | 1,857 | -17 | -0.9% | 900 |
| 2024/09/06 | 1,864 | 1,874 | 1,836 | 1,874 | -15 | -0.8% | 500 |
| 2024/09/05 | 1,860 | 1,931 | 1,851 | 1,889 | +35 | +1.9% | 1,400 |
| 2024/09/04 | 1,880 | 1,880 | 1,830 | 1,854 | -26 | -1.4% | 2,000 |
| 2024/09/03 | 1,875 | 1,880 | 1,840 | 1,880 | -30 | -1.6% | 1,500 |
| 2024/09/02 | 1,900 | 1,910 | 1,889 | 1,910 | +19 | +1% | 1,100 |
| 2024/08/30 | 1,895 | 1,895 | 1,891 | 1,891 | +1 | +0.1% | 200 |
| 2024/08/29 | 1,896 | 1,896 | 1,890 | 1,890 | ±0 | ±0% | 500 |
| 2024/08/28 | 1,890 | 1,890 | 1,890 | 1,890 | -20 | -1% | 200 |
| 2024/08/27 | 1,907 | 1,915 | 1,848 | 1,910 | +15 | +0.8% | 1,500 |
| 2024/08/26 | 1,896 | 1,907 | 1,846 | 1,895 | +39 | +2.1% | 800 |
| 2024/08/23 | 1,825 | 1,856 | 1,816 | 1,856 | +44 | +2.4% | 900 |
| 2024/08/22 | 1,846 | 1,846 | 1,812 | 1,812 | +6 | +0.3% | 300 |
| 2024/08/21 | 1,832 | 1,832 | 1,806 | 1,806 | -34 | -1.8% | 400 |
| 2024/08/20 | 1,844 | 1,844 | 1,831 | 1,840 | -4 | -0.2% | 600 |
| 2024/08/19 | 1,841 | 1,844 | 1,789 | 1,844 | +3 | +0.2% | 1,000 |
| 2024/08/16 | 1,934 | 1,974 | 1,841 | 1,841 | +67 | +3.8% | 3,100 |
| 2024/08/15 | 1,769 | 1,774 | 1,706 | 1,774 | +5 | +0.3% | 2,500 |
| 2024/08/14 | 1,769 | 1,800 | 1,769 | 1,769 | ±0 | ±0% | 700 |
| 2024/08/13 | 1,769 | 1,810 | 1,769 | 1,769 | ±0 | ±0% | 2,100 |
| 2024/08/09 | 1,792 | 1,832 | 1,769 | 1,769 | +57 | +3.3% | 2,100 |
| 2024/08/08 | 1,700 | 1,712 | 1,660 | 1,712 | +9 | +0.5% | 1,000 |
| 2024/08/07 | 1,542 | 1,707 | 1,542 | 1,703 | +1 | +0.1% | 5,000 |
| 2024/08/06 | 1,602 | 1,729 | 1,602 | 1,702 | +191 | +12.6% | 5,600 |
| 2024/08/05 | 1,767 | 1,800 | 1,511 | 1,511 | -400 | -20.9% | 12,600 |
| 2024/08/02 | 1,949 | 1,980 | 1,911 | 1,911 | -144 | -7% | 9,700 |
| 2024/08/01 | 2,011 | 2,079 | 2,008 | 2,055 | -5 | -0.2% | 2,100 |
| 2024/07/31 | 2,012 | 2,094 | 2,000 | 2,060 | +30 | +1.5% | 1,700 |
| 2024/07/30 | 2,020 | 2,030 | 2,006 | 2,030 | -20 | -1% | 2,100 |
| 2024/07/29 | 2,060 | 2,076 | 2,050 | 2,050 | -11 | -0.5% | 2,600 |
| 2024/07/26 | 2,060 | 2,088 | 2,060 | 2,061 | -29 | -1.4% | 2,000 |
| 2024/07/25 | 2,149 | 2,150 | 2,090 | 2,090 | -25 | -1.2% | 3,500 |
| 2024/07/24 | 2,058 | 2,150 | 2,058 | 2,115 | +45 | +2.2% | 4,000 |
| 2024/07/23 | 2,078 | 2,118 | 2,070 | 2,070 | -8 | -0.4% | 5,400 |
| 2024/07/22 | 2,102 | 2,102 | 2,050 | 2,078 | -32 | -1.5% | 4,000 |
| 2024/07/19 | 2,166 | 2,187 | 2,106 | 2,110 | -57 | -2.6% | 10,200 |
| 2024/07/18 | 2,221 | 2,221 | 2,167 | 2,167 | -13 | -0.6% | 4,400 |
| 2024/07/17 | 2,203 | 2,220 | 2,173 | 2,180 | -21 | -1% | 7,100 |
| 2024/07/16 | 2,243 | 2,249 | 2,201 | 2,201 | -42 | -1.9% | 3,800 |
| 2024/07/12 | 2,220 | 2,268 | 2,220 | 2,243 | +12 | +0.5% | 6,800 |
| 2024/07/11 | 2,302 | 2,302 | 2,222 | 2,231 | -69 | -3% | 6,700 |
| 2024/07/10 | 2,323 | 2,324 | 2,283 | 2,300 | -41 | -1.8% | 7,300 |
| 2024/07/09 | 2,501 | 2,501 | 2,268 | 2,341 | -179 | -7.1% | 36,600 |
| 2024/07/08 | 2,422 | 2,695 | 2,302 | 2,520 | +298 | +13.4% | 125,100 |
| 2024/07/05 | 2,174 | 2,271 | 2,152 | 2,222 | +48 | +2.2% | 6,600 |
| 2024/07/04 | 2,205 | 2,205 | 2,173 | 2,174 | -43 | -1.9% | 2,400 |
201～
250
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 | 246,900円 | +12.3% | +23.0% | 1.82% | 16.32倍 | 2.34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 | 26,300円 | -10.2% | - | 0.00% | - | 15.18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 | 17,700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 |
| 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
