ジェイエイシーリクルートメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,156 | 1,160 | 1,135 | 1,160 | +4 | +0.3% | 330,500 |
| 2025/08/20 | 1,135 | 1,159 | 1,124 | 1,156 | +15 | +1.3% | 497,900 |
| 2025/08/19 | 1,115 | 1,141 | 1,112 | 1,141 | +54 | +5% | 709,100 |
| 2025/08/18 | 1,085 | 1,092 | 1,077 | 1,087 | +7 | +0.6% | 413,600 |
| 2025/08/15 | 1,060 | 1,080 | 1,057 | 1,080 | +14 | +1.3% | 324,900 |
| 2025/08/14 | 1,065 | 1,070 | 1,047 | 1,066 | -19 | -1.8% | 498,300 |
| 2025/08/13 | 1,081 | 1,105 | 1,044 | 1,085 | +14 | +1.3% | 1,149,200 |
| 2025/08/12 | 1,083 | 1,086 | 1,058 | 1,071 | -2 | -0.2% | 591,600 |
| 2025/08/08 | 1,061 | 1,079 | 1,058 | 1,073 | +14 | +1.3% | 241,500 |
| 2025/08/07 | 1,043 | 1,070 | 1,037 | 1,059 | +19 | +1.8% | 349,500 |
| 2025/08/06 | 1,052 | 1,065 | 1,032 | 1,040 | -11 | -1% | 368,000 |
| 2025/08/05 | 1,064 | 1,066 | 1,050 | 1,051 | -8 | -0.8% | 196,500 |
| 2025/08/04 | 1,052 | 1,064 | 1,049 | 1,059 | -7 | -0.7% | 213,000 |
| 2025/08/01 | 1,064 | 1,082 | 1,055 | 1,066 | +5 | +0.5% | 307,400 |
| 2025/07/31 | 1,055 | 1,066 | 1,053 | 1,061 | +14 | +1.3% | 273,400 |
| 2025/07/30 | 1,052 | 1,052 | 1,028 | 1,047 | -6 | -0.6% | 301,800 |
| 2025/07/29 | 1,039 | 1,053 | 1,034 | 1,053 | +8 | +0.8% | 247,400 |
| 2025/07/28 | 1,047 | 1,052 | 1,039 | 1,045 | -2 | -0.2% | 233,000 |
| 2025/07/25 | 1,045 | 1,053 | 1,034 | 1,047 | +15 | +1.5% | 233,100 |
| 2025/07/24 | 1,020 | 1,036 | 1,017 | 1,032 | +8 | +0.8% | 252,800 |
| 2025/07/23 | 1,032 | 1,036 | 1,016 | 1,024 | -8 | -0.8% | 298,600 |
| 2025/07/22 | 1,031 | 1,035 | 1,023 | 1,032 | -5 | -0.5% | 212,000 |
| 2025/07/18 | 1,053 | 1,058 | 1,025 | 1,037 | -15 | -1.4% | 227,400 |
| 2025/07/17 | 1,046 | 1,055 | 1,044 | 1,052 | +10 | +1% | 216,500 |
| 2025/07/16 | 1,048 | 1,056 | 1,037 | 1,042 | -11 | -1% | 342,600 |
| 2025/07/15 | 1,050 | 1,060 | 1,044 | 1,053 | +12 | +1.2% | 277,700 |
| 2025/07/14 | 1,040 | 1,051 | 1,028 | 1,041 | -1 | -0.1% | 255,000 |
| 2025/07/11 | 1,047 | 1,050 | 1,032 | 1,042 | +1 | +0.1% | 317,200 |
| 2025/07/10 | 1,026 | 1,041 | 1,015 | 1,041 | +14 | +1.4% | 313,500 |
| 2025/07/09 | 1,018 | 1,027 | 1,009 | 1,027 | +18 | +1.8% | 297,300 |
| 2025/07/08 | 995 | 1,013 | 991 | 1,009 | +17 | +1.7% | 285,100 |
| 2025/07/07 | 985 | 994 | 981 | 992 | +13 | +1.3% | 157,200 |
| 2025/07/04 | 990 | 992 | 975 | 979 | -8 | -0.8% | 151,400 |
| 2025/07/03 | 994 | 996 | 977 | 987 | -7 | -0.7% | 202,300 |
| 2025/07/02 | 997 | 1,003 | 991 | 994 | -6 | -0.6% | 145,900 |
| 2025/07/01 | 1,013 | 1,016 | 998 | 1,000 | -13 | -1.3% | 198,500 |
| 2025/06/30 | 1,020 | 1,030 | 1,013 | 1,013 | +9 | +0.9% | 278,000 |
| 2025/06/27 | 1,001 | 1,004 | 988 | 1,004 | +4 | +0.4% | 213,400 |
| 2025/06/26 | 985 | 1,000 | 972 | 1,000 | +5 | +0.5% | 410,800 |
| 2025/06/25 | 990 | 1,003 | 987 | 995 | -1 | -0.1% | 272,300 |
| 2025/06/24 | 1,000 | 1,002 | 988 | 996 | +4 | +0.4% | 219,900 |
| 2025/06/23 | 986 | 997 | 975 | 992 | +14 | +1.4% | 218,800 |
| 2025/06/20 | 986 | 998 | 975 | 978 | -13 | -1.3% | 873,800 |
| 2025/06/19 | 986 | 995 | 978 | 991 | +5 | +0.5% | 221,300 |
| 2025/06/18 | 980 | 997 | 980 | 986 | +10 | +1% | 256,800 |
| 2025/06/17 | 979 | 987 | 974 | 976 | -9 | -0.9% | 243,700 |
| 2025/06/16 | 985 | 988 | 969 | 985 | +5 | +0.5% | 268,000 |
| 2025/06/13 | 975 | 989 | 971 | 980 | -4 | -0.4% | 289,200 |
| 2025/06/12 | 993 | 1,000 | 977 | 984 | -12 | -1.2% | 285,000 |
| 2025/06/11 | 995 | 1,007 | 993 | 996 | +3 | +0.3% | 357,200 |
1～
50
件表示中 / 4628件
類似銘柄と比較する
現在ご覧いただいている「ＪＡＣＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＡＣＲ | 116,000円 | +18.2% | +22.8% | 3.02% | 23.61倍 | 9.97倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＭＩＸＩ | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.23倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＨＵグループ | 348,900円 | +3.7% | +26.5% | 3.58% | 36.04倍 | 1.45倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ダスキン | 398,900円 | +3.3% | +8.4% | 2.88% | 20.82倍 | 1.24倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ダイセキ | 362,000円 | +4.0% | +6.5% | 1.99% | 17.29倍 | 2.03倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
