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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 1,847 | 1,890 | 1,842 | 1,881 | +9 | +0.5% | 97,500 |
| 2022/03/17 | 1,843 | 1,895 | 1,843 | 1,872 | +58 | +3.2% | 124,800 |
| 2022/03/16 | 1,795 | 1,830 | 1,774 | 1,814 | +47 | +2.7% | 107,900 |
| 2022/03/15 | 1,784 | 1,792 | 1,759 | 1,767 | +4 | +0.2% | 78,000 |
| 2022/03/14 | 1,760 | 1,790 | 1,750 | 1,763 | +3 | +0.2% | 86,600 |
| 2022/03/11 | 1,767 | 1,786 | 1,744 | 1,760 | -39 | -2.2% | 80,200 |
| 2022/03/10 | 1,821 | 1,822 | 1,780 | 1,799 | +58 | +3.3% | 109,400 |
| 2022/03/09 | 1,725 | 1,774 | 1,711 | 1,741 | +25 | +1.5% | 104,200 |
| 2022/03/08 | 1,752 | 1,791 | 1,711 | 1,716 | -49 | -2.8% | 213,900 |
| 2022/03/07 | 1,759 | 1,783 | 1,737 | 1,765 | -34 | -1.9% | 103,700 |
| 2022/03/04 | 1,846 | 1,855 | 1,798 | 1,799 | -43 | -2.3% | 94,400 |
| 2022/03/03 | 1,886 | 1,886 | 1,841 | 1,842 | -16 | -0.9% | 82,900 |
| 2022/03/02 | 1,833 | 1,863 | 1,825 | 1,858 | -5 | -0.3% | 87,200 |
| 2022/03/01 | 1,864 | 1,881 | 1,856 | 1,863 | +35 | +1.9% | 109,200 |
| 2022/02/28 | 1,844 | 1,844 | 1,792 | 1,828 | +4 | +0.2% | 99,000 |
| 2022/02/25 | 1,796 | 1,829 | 1,789 | 1,824 | +40 | +2.2% | 111,000 |
| 2022/02/24 | 1,758 | 1,792 | 1,758 | 1,784 | +24 | +1.4% | 137,200 |
| 2022/02/22 | 1,770 | 1,778 | 1,736 | 1,760 | -27 | -1.5% | 156,500 |
| 2022/02/21 | 1,770 | 1,787 | 1,759 | 1,787 | +8 | +0.4% | 119,700 |
| 2022/02/18 | 1,758 | 1,797 | 1,752 | 1,779 | +27 | +1.5% | 201,000 |
| 2022/02/17 | 1,770 | 1,780 | 1,749 | 1,752 | -31 | -1.7% | 297,600 |
| 2022/02/16 | 1,894 | 1,899 | 1,756 | 1,783 | -171 | -8.8% | 586,200 |
| 2022/02/15 | 2,004 | 2,011 | 1,954 | 1,954 | -46 | -2.3% | 155,700 |
| 2022/02/14 | 2,011 | 2,011 | 1,986 | 2,000 | -40 | -2% | 82,200 |
| 2022/02/10 | 2,042 | 2,061 | 2,026 | 2,040 | +17 | +0.8% | 54,700 |
| 2022/02/09 | 1,969 | 2,025 | 1,955 | 2,023 | +42 | +2.1% | 61,300 |
| 2022/02/08 | 2,020 | 2,037 | 1,977 | 1,981 | -39 | -1.9% | 55,100 |
| 2022/02/07 | 2,040 | 2,040 | 1,996 | 2,020 | -21 | -1% | 67,100 |
| 2022/02/04 | 1,987 | 2,043 | 1,980 | 2,041 | +50 | +2.5% | 65,700 |
| 2022/02/03 | 1,996 | 2,011 | 1,982 | 1,991 | -37 | -1.8% | 98,400 |
| 2022/02/02 | 2,000 | 2,031 | 1,998 | 2,028 | +57 | +2.9% | 84,900 |
| 2022/02/01 | 2,017 | 2,022 | 1,965 | 1,971 | -9 | -0.5% | 130,800 |
| 2022/01/31 | 1,938 | 2,002 | 1,919 | 1,980 | +80 | +4.2% | 158,400 |
| 2022/01/28 | 1,886 | 1,911 | 1,866 | 1,900 | +53 | +2.9% | 82,500 |
| 2022/01/27 | 1,961 | 1,962 | 1,841 | 1,847 | -114 | -5.8% | 148,800 |
| 2022/01/26 | 1,961 | 1,980 | 1,933 | 1,961 | +18 | +0.9% | 83,100 |
| 2022/01/25 | 1,980 | 1,982 | 1,932 | 1,943 | -39 | -2% | 94,800 |
| 2022/01/24 | 1,980 | 1,985 | 1,960 | 1,982 | -3 | -0.2% | 64,600 |
| 2022/01/21 | 1,964 | 1,985 | 1,942 | 1,985 | +3 | +0.2% | 46,300 |
| 2022/01/20 | 1,946 | 1,998 | 1,932 | 1,982 | +20 | +1% | 91,200 |
| 2022/01/19 | 2,004 | 2,028 | 1,951 | 1,962 | -64 | -3.2% | 103,500 |
| 2022/01/18 | 2,020 | 2,064 | 2,017 | 2,026 | +15 | +0.7% | 81,800 |
| 2022/01/17 | 2,004 | 2,036 | 1,989 | 2,011 | -2 | -0.1% | 79,900 |
| 2022/01/14 | 2,020 | 2,033 | 1,980 | 2,013 | -9 | -0.4% | 134,500 |
| 2022/01/13 | 2,080 | 2,086 | 2,022 | 2,022 | -29 | -1.4% | 68,900 |
| 2022/01/12 | 2,039 | 2,057 | 2,009 | 2,051 | +24 | +1.2% | 215,400 |
| 2022/01/11 | 2,009 | 2,031 | 2,007 | 2,027 | +18 | +0.9% | 66,600 |
| 2022/01/07 | 1,975 | 2,024 | 1,975 | 2,009 | +34 | +1.7% | 114,100 |
| 2022/01/06 | 2,020 | 2,052 | 1,974 | 1,975 | -70 | -3.4% | 152,000 |
| 2022/01/05 | 2,129 | 2,135 | 2,039 | 2,045 | -84 | -3.9% | 141,700 |
801～
850
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
