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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 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 |
| 2022/05/20 | 1,734 | 1,746 | 1,715 | 1,746 | +12 | +0.7% | 66,400 |
| 2022/05/19 | 1,719 | 1,753 | 1,719 | 1,734 | -8 | -0.5% | 62,600 |
| 2022/05/18 | 1,795 | 1,795 | 1,742 | 1,742 | -26 | -1.5% | 99,200 |
| 2022/05/17 | 1,755 | 1,795 | 1,754 | 1,768 | +39 | +2.3% | 90,600 |
| 2022/05/16 | 1,800 | 1,800 | 1,677 | 1,729 | -10 | -0.6% | 267,700 |
| 2022/05/13 | 1,725 | 1,741 | 1,711 | 1,739 | +19 | +1.1% | 78,300 |
| 2022/05/12 | 1,750 | 1,750 | 1,716 | 1,720 | -31 | -1.8% | 90,700 |
| 2022/05/11 | 1,728 | 1,756 | 1,721 | 1,751 | +7 | +0.4% | 77,800 |
| 2022/05/10 | 1,765 | 1,777 | 1,715 | 1,744 | -52 | -2.9% | 142,300 |
| 2022/05/09 | 1,829 | 1,831 | 1,796 | 1,796 | -35 | -1.9% | 75,000 |
| 2022/05/06 | 1,832 | 1,853 | 1,815 | 1,831 | +2 | +0.1% | 66,600 |
| 2022/05/02 | 1,843 | 1,847 | 1,816 | 1,829 | -4 | -0.2% | 50,200 |
| 2022/04/28 | 1,811 | 1,835 | 1,800 | 1,833 | +18 | +1% | 57,200 |
| 2022/04/27 | 1,780 | 1,830 | 1,758 | 1,815 | +15 | +0.8% | 119,400 |
| 2022/04/26 | 1,818 | 1,833 | 1,800 | 1,800 | -7 | -0.4% | 30,700 |
| 2022/04/25 | 1,795 | 1,820 | 1,788 | 1,807 | -9 | -0.5% | 52,600 |
| 2022/04/22 | 1,828 | 1,833 | 1,813 | 1,816 | -38 | -2% | 75,000 |
| 2022/04/21 | 1,860 | 1,873 | 1,848 | 1,854 | -5 | -0.3% | 40,800 |
| 2022/04/20 | 1,877 | 1,892 | 1,851 | 1,859 | +12 | +0.6% | 53,400 |
| 2022/04/19 | 1,854 | 1,858 | 1,830 | 1,847 | +12 | +0.7% | 42,200 |
| 2022/04/18 | 1,840 | 1,857 | 1,816 | 1,835 | -21 | -1.1% | 40,700 |
| 2022/04/15 | 1,844 | 1,862 | 1,834 | 1,856 | -1 | -0.1% | 30,000 |
| 2022/04/14 | 1,893 | 1,897 | 1,857 | 1,857 | -31 | -1.6% | 35,000 |
| 2022/04/13 | 1,860 | 1,892 | 1,842 | 1,888 | +62 | +3.4% | 62,800 |
| 2022/04/12 | 1,869 | 1,876 | 1,825 | 1,826 | -46 | -2.5% | 68,300 |
| 2022/04/11 | 1,878 | 1,892 | 1,853 | 1,872 | -8 | -0.4% | 49,900 |
| 2022/04/08 | 1,866 | 1,884 | 1,855 | 1,880 | +54 | +3% | 81,000 |
| 2022/04/07 | 1,840 | 1,850 | 1,826 | 1,826 | -33 | -1.8% | 56,500 |
| 2022/04/06 | 1,904 | 1,904 | 1,848 | 1,859 | -40 | -2.1% | 55,800 |
| 2022/04/05 | 1,910 | 1,913 | 1,887 | 1,899 | +12 | +0.6% | 64,300 |
| 2022/04/04 | 1,860 | 1,887 | 1,851 | 1,887 | +28 | +1.5% | 53,500 |
| 2022/04/01 | 1,849 | 1,878 | 1,838 | 1,859 | +6 | +0.3% | 77,500 |
| 2022/03/31 | 1,861 | 1,871 | 1,847 | 1,853 | -32 | -1.7% | 72,900 |
| 2022/03/30 | 1,896 | 1,896 | 1,849 | 1,885 | +15 | +0.8% | 75,900 |
| 2022/03/29 | 1,858 | 1,875 | 1,843 | 1,870 | +29 | +1.6% | 105,600 |
| 2022/03/28 | 1,846 | 1,851 | 1,825 | 1,841 | -13 | -0.7% | 74,000 |
| 2022/03/25 | 1,861 | 1,863 | 1,818 | 1,854 | -7 | -0.4% | 100,300 |
| 2022/03/24 | 1,850 | 1,861 | 1,825 | 1,861 | -2 | -0.1% | 82,600 |
| 2022/03/23 | 1,893 | 1,893 | 1,855 | 1,863 | -9 | -0.5% | 126,300 |
| 2022/03/22 | 1,899 | 1,900 | 1,863 | 1,872 | -9 | -0.5% | 74,200 |
751～
800
件表示中 / 4589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 | 99,500円 | +14.7% | +9.6% | 3.22% | 22.56倍 | 8.73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 |
| ＨＵグループ | 317,200円 | +3.7% | +26.5% | 3.94% | 32.77倍 | 1.32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 |
| ダイセキ | 343,000円 | +4.0% | +6.5% | 2.10% | 16.38倍 | 1.92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 |
| ＧＥＮＤＡ | 89,700円 | +40.5% | +24.6% | 0.00% | 32.77倍 | 4.62倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| オープンＵＰ | 170,600円 | +6.8% | +6.5% | 4.40% | 13.48倍 | 1.97倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
市場注目の銘柄
チャート関連のコラム
