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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,979 | 2,036 | 1,969 | 2,032 | +75 | +3.8% | 111,500 |
| 2022/07/29 | 1,975 | 1,991 | 1,950 | 1,957 | -11 | -0.6% | 62,800 |
| 2022/07/28 | 1,945 | 1,970 | 1,926 | 1,968 | +37 | +1.9% | 69,000 |
| 2022/07/27 | 1,914 | 1,940 | 1,904 | 1,931 | +1 | +0.1% | 43,600 |
| 2022/07/26 | 1,946 | 1,949 | 1,922 | 1,930 | -17 | -0.9% | 60,400 |
| 2022/07/25 | 1,972 | 1,972 | 1,943 | 1,947 | -29 | -1.5% | 91,600 |
| 2022/07/22 | 1,948 | 1,979 | 1,940 | 1,976 | +30 | +1.5% | 87,700 |
| 2022/07/21 | 1,917 | 1,949 | 1,917 | 1,946 | +27 | +1.4% | 59,900 |
| 2022/07/20 | 1,902 | 1,926 | 1,899 | 1,919 | +57 | +3.1% | 95,000 |
| 2022/07/19 | 1,870 | 1,882 | 1,852 | 1,862 | -6 | -0.3% | 94,300 |
| 2022/07/15 | 1,842 | 1,875 | 1,827 | 1,868 | +35 | +1.9% | 82,300 |
| 2022/07/14 | 1,811 | 1,836 | 1,806 | 1,833 | +10 | +0.5% | 44,900 |
| 2022/07/13 | 1,816 | 1,834 | 1,815 | 1,823 | +17 | +0.9% | 31,300 |
| 2022/07/12 | 1,837 | 1,837 | 1,796 | 1,806 | -44 | -2.4% | 74,700 |
| 2022/07/11 | 1,869 | 1,869 | 1,841 | 1,850 | +21 | +1.1% | 57,300 |
| 2022/07/08 | 1,850 | 1,865 | 1,824 | 1,829 | -12 | -0.7% | 83,300 |
| 2022/07/07 | 1,818 | 1,850 | 1,809 | 1,841 | +33 | +1.8% | 93,400 |
| 2022/07/06 | 1,799 | 1,813 | 1,781 | 1,808 | -2 | -0.1% | 107,400 |
| 2022/07/05 | 1,781 | 1,814 | 1,781 | 1,810 | +40 | +2.3% | 111,100 |
| 2022/07/04 | 1,749 | 1,775 | 1,744 | 1,770 | +42 | +2.4% | 117,300 |
| 2022/07/01 | 1,739 | 1,749 | 1,713 | 1,728 | -10 | -0.6% | 103,600 |
| 2022/06/30 | 1,720 | 1,747 | 1,718 | 1,738 | +31 | +1.8% | 112,300 |
| 2022/06/29 | 1,675 | 1,712 | 1,660 | 1,707 | +10 | +0.6% | 102,400 |
| 2022/06/28 | 1,685 | 1,699 | 1,664 | 1,697 | +10 | +0.6% | 118,200 |
| 2022/06/27 | 1,678 | 1,695 | 1,654 | 1,687 | +49 | +3% | 124,300 |
| 2022/06/24 | 1,630 | 1,644 | 1,621 | 1,638 | +8 | +0.5% | 114,800 |
| 2022/06/23 | 1,640 | 1,677 | 1,630 | 1,630 | +20 | +1.2% | 99,500 |
| 2022/06/22 | 1,618 | 1,624 | 1,605 | 1,610 | +1 | +0.1% | 73,100 |
| 2022/06/21 | 1,613 | 1,625 | 1,604 | 1,609 | +17 | +1.1% | 64,900 |
| 2022/06/20 | 1,590 | 1,616 | 1,582 | 1,592 | +19 | +1.2% | 73,900 |
| 2022/06/17 | 1,600 | 1,601 | 1,565 | 1,573 | -49 | -3% | 154,000 |
| 2022/06/16 | 1,660 | 1,684 | 1,622 | 1,622 | -36 | -2.2% | 112,400 |
| 2022/06/15 | 1,675 | 1,681 | 1,653 | 1,658 | -30 | -1.8% | 110,700 |
| 2022/06/14 | 1,680 | 1,692 | 1,665 | 1,688 | -8 | -0.5% | 93,700 |
| 2022/06/13 | 1,713 | 1,715 | 1,683 | 1,696 | -31 | -1.8% | 135,700 |
| 2022/06/10 | 1,760 | 1,760 | 1,723 | 1,727 | -46 | -2.6% | 106,000 |
| 2022/06/09 | 1,797 | 1,817 | 1,772 | 1,773 | -17 | -0.9% | 141,600 |
| 2022/06/08 | 1,794 | 1,801 | 1,762 | 1,790 | ±0 | ±0% | 109,700 |
| 2022/06/07 | 1,810 | 1,820 | 1,790 | 1,790 | -6 | -0.3% | 49,100 |
| 2022/06/06 | 1,775 | 1,805 | 1,767 | 1,796 | -10 | -0.6% | 79,900 |
| 2022/06/03 | 1,810 | 1,829 | 1,797 | 1,806 | +29 | +1.6% | 55,600 |
| 2022/06/02 | 1,800 | 1,800 | 1,767 | 1,777 | -25 | -1.4% | 59,800 |
| 2022/06/01 | 1,813 | 1,822 | 1,791 | 1,802 | -8 | -0.4% | 51,600 |
| 2022/05/31 | 1,830 | 1,831 | 1,797 | 1,810 | -34 | -1.8% | 99,900 |
| 2022/05/30 | 1,779 | 1,848 | 1,765 | 1,844 | +109 | +6.3% | 188,000 |
| 2022/05/27 | 1,770 | 1,772 | 1,732 | 1,735 | -15 | -0.9% | 62,800 |
| 2022/05/26 | 1,717 | 1,776 | 1,717 | 1,750 | +44 | +2.6% | 108,300 |
| 2022/05/25 | 1,725 | 1,732 | 1,688 | 1,706 | -31 | -1.8% | 130,800 |
| 2022/05/24 | 1,745 | 1,782 | 1,736 | 1,737 | -9 | -0.5% | 90,100 |
| 2022/05/23 | 1,765 | 1,771 | 1,729 | 1,746 | ±0 | ±0% | 77,600 |
751～
800
件表示中 / 4629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 | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93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 | 348,700円 | +3.7% | +26.5% | 3.58% | 36.02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 | 395,600円 | +3.3% | +8.4% | 2.91% | 20.65倍 | 1.23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 | 360,000円 | +4.0% | +6.5% | 2.00% | 17.20倍 | 2.02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
