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 |
|---|---|---|---|---|---|---|---|
| 2021/08/06 | 1,704 | 1,716 | 1,697 | 1,709 | +4 | +0.2% | 48,600 |
| 2021/08/05 | 1,720 | 1,733 | 1,691 | 1,705 | -22 | -1.3% | 110,000 |
| 2021/08/04 | 1,754 | 1,758 | 1,726 | 1,727 | -32 | -1.8% | 70,300 |
| 2021/08/03 | 1,758 | 1,784 | 1,756 | 1,759 | -13 | -0.7% | 75,500 |
| 2021/08/02 | 1,775 | 1,781 | 1,753 | 1,772 | +24 | +1.4% | 57,100 |
| 2021/07/30 | 1,773 | 1,777 | 1,738 | 1,748 | -24 | -1.4% | 98,200 |
| 2021/07/29 | 1,786 | 1,805 | 1,761 | 1,772 | +4 | +0.2% | 423,700 |
| 2021/07/28 | 1,810 | 1,810 | 1,765 | 1,768 | -69 | -3.8% | 151,000 |
| 2021/07/27 | 1,830 | 1,840 | 1,816 | 1,837 | +23 | +1.3% | 85,600 |
| 2021/07/26 | 1,819 | 1,828 | 1,806 | 1,814 | +27 | +1.5% | 77,000 |
| 2021/07/21 | 1,805 | 1,815 | 1,780 | 1,787 | +18 | +1% | 74,600 |
| 2021/07/20 | 1,800 | 1,800 | 1,767 | 1,769 | -57 | -3.1% | 77,300 |
| 2021/07/19 | 1,819 | 1,832 | 1,802 | 1,826 | -2 | -0.1% | 88,100 |
| 2021/07/16 | 1,814 | 1,837 | 1,801 | 1,828 | +3 | +0.2% | 84,400 |
| 2021/07/15 | 1,830 | 1,843 | 1,820 | 1,825 | -14 | -0.8% | 81,600 |
| 2021/07/14 | 1,808 | 1,847 | 1,806 | 1,839 | +16 | +0.9% | 178,400 |
| 2021/07/13 | 1,828 | 1,837 | 1,812 | 1,823 | +9 | +0.5% | 135,800 |
| 2021/07/12 | 1,809 | 1,827 | 1,800 | 1,814 | +41 | +2.3% | 126,400 |
| 2021/07/09 | 1,777 | 1,783 | 1,740 | 1,773 | -27 | -1.5% | 146,400 |
| 2021/07/08 | 1,811 | 1,838 | 1,800 | 1,800 | -18 | -1% | 151,800 |
| 2021/07/07 | 1,790 | 1,820 | 1,775 | 1,818 | +25 | +1.4% | 134,500 |
| 2021/07/06 | 1,804 | 1,807 | 1,784 | 1,793 | -2 | -0.1% | 48,600 |
| 2021/07/05 | 1,800 | 1,800 | 1,781 | 1,795 | -8 | -0.4% | 45,500 |
| 2021/07/02 | 1,799 | 1,823 | 1,790 | 1,803 | +10 | +0.6% | 93,900 |
| 2021/07/01 | 1,783 | 1,799 | 1,777 | 1,793 | +12 | +0.7% | 68,200 |
| 2021/06/30 | 1,747 | 1,784 | 1,747 | 1,781 | +61 | +3.5% | 93,600 |
| 2021/06/29 | 1,753 | 1,753 | 1,718 | 1,720 | -33 | -1.9% | 81,500 |
| 2021/06/28 | 1,790 | 1,790 | 1,743 | 1,753 | -14 | -0.8% | 66,800 |
| 2021/06/25 | 1,790 | 1,790 | 1,765 | 1,767 | -6 | -0.3% | 61,400 |
| 2021/06/24 | 1,810 | 1,810 | 1,772 | 1,773 | -27 | -1.5% | 56,400 |
| 2021/06/23 | 1,810 | 1,817 | 1,790 | 1,800 | ±0 | ±0% | 66,400 |
| 2021/06/22 | 1,810 | 1,828 | 1,793 | 1,800 | +17 | +1% | 140,800 |
| 2021/06/21 | 1,770 | 1,795 | 1,754 | 1,783 | +2 | +0.1% | 163,700 |
| 2021/06/18 | 1,808 | 1,816 | 1,777 | 1,781 | -27 | -1.5% | 101,700 |
| 2021/06/17 | 1,805 | 1,818 | 1,795 | 1,808 | -1 | -0.1% | 129,700 |
| 2021/06/16 | 1,794 | 1,847 | 1,794 | 1,809 | +32 | +1.8% | 599,000 |
| 2021/06/15 | 1,764 | 1,794 | 1,745 | 1,777 | +32 | +1.8% | 391,900 |
| 2021/06/14 | 1,720 | 1,756 | 1,702 | 1,745 | +1 | +0.1% | 172,600 |
| 2021/06/11 | 1,800 | 1,806 | 1,739 | 1,744 | -62 | -3.4% | 183,400 |
| 2021/06/10 | 1,888 | 1,890 | 1,806 | 1,806 | -81 | -4.3% | 224,100 |
| 2021/06/09 | 1,881 | 1,902 | 1,870 | 1,887 | +12 | +0.6% | 48,600 |
| 2021/06/08 | 1,847 | 1,888 | 1,845 | 1,875 | +15 | +0.8% | 27,000 |
| 2021/06/07 | 1,887 | 1,887 | 1,853 | 1,860 | -7 | -0.4% | 38,000 |
| 2021/06/04 | 1,871 | 1,880 | 1,858 | 1,867 | +20 | +1.1% | 43,100 |
| 2021/06/03 | 1,833 | 1,857 | 1,833 | 1,847 | -14 | -0.8% | 41,500 |
| 2021/06/02 | 1,829 | 1,868 | 1,829 | 1,861 | +33 | +1.8% | 50,000 |
| 2021/06/01 | 1,799 | 1,834 | 1,794 | 1,828 | +38 | +2.1% | 57,900 |
| 2021/05/31 | 1,817 | 1,820 | 1,790 | 1,790 | -58 | -3.1% | 60,100 |
| 2021/05/28 | 1,860 | 1,860 | 1,826 | 1,848 | +42 | +2.3% | 75,400 |
| 2021/05/27 | 1,880 | 1,885 | 1,805 | 1,806 | -39 | -2.1% | 96,500 |
951～
1000
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 | 99,900円 | +14.7% | +9.6% | 3.20% | 22.65倍 | 8.77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 | 317,600円 | +3.7% | +26.5% | 3.94% | 32.81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 | 345,500円 | +4.0% | +6.5% | 2.08% | 16.50倍 | 1.93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 | 89,600円 | +40.5% | +24.6% | 0.00% | 32.73倍 | 4.61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 | 172,800円 | +6.8% | +6.5% | 4.34% | 13.65倍 | 2.00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
