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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,969 | 1,969 | 1,944 | 1,949 | -21 | -1.1% | 800 |
| 2024/05/10 | 2,019 | 2,019 | 1,960 | 1,970 | - | - | 800 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,019 | 2,020 | 2,019 | 2,019 | -1 | ±0% | 1,700 |
| 2024/05/07 | 1,989 | 2,020 | 1,989 | 2,020 | +23 | +1.2% | 3,300 |
| 2024/05/02 | 1,997 | 1,997 | 1,984 | 1,997 | ±0 | ±0% | 900 |
| 2024/05/01 | 1,953 | 1,997 | 1,934 | 1,997 | +9 | +0.5% | 1,900 |
| 2024/04/30 | 1,960 | 1,989 | 1,925 | 1,988 | +43 | +2.2% | 2,200 |
| 2024/04/26 | 1,941 | 1,945 | 1,909 | 1,945 | +9 | +0.5% | 1,100 |
| 2024/04/25 | 1,977 | 2,010 | 1,936 | 1,936 | +26 | +1.4% | 2,400 |
| 2024/04/24 | 1,904 | 1,910 | 1,904 | 1,910 | +8 | +0.4% | 300 |
| 2024/04/23 | 1,929 | 1,929 | 1,902 | 1,902 | -16 | -0.8% | 1,200 |
| 2024/04/22 | 1,932 | 1,947 | 1,918 | 1,918 | -20 | -1% | 2,700 |
| 2024/04/19 | 1,937 | 1,941 | 1,900 | 1,938 | -2 | -0.1% | 8,400 |
| 2024/04/18 | 1,942 | 1,942 | 1,940 | 1,940 | -10 | -0.5% | 700 |
| 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 |
1～
50
件表示中 / 1108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 | 194,900円 | +13.7% | +132.8% | 0.77% | 39.13倍 | 2.04倍 |
|
フリーター主体の就職支援。研修後に集団面接会で紹介。新卒事業強化。配当性向２５～３５％目安 |
| ランシステム | 41,800円 | -25.3% | -27.1% | 0.00% | 29.60倍 | 10.09倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| ２４７ | 31,600円 | -12.8% | - | 0.00% | - | 14.12倍 |
|
主力はパーソナルトレーニングで短期集中のジム。完全個室で対応。女性専用ジムも開設 |
| ＥＡＪ | 71,600円 | -2.7% | +10.5% | 1.40% | 18.03倍 | 1.08倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| イオレ | 67,500円 | +4.0% | -38.9% | 0.00% | 66.18倍 | 2.38倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
市場注目の銘柄
チャート関連のコラム
