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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,855 | 1,855 | 1,821 | 1,830 | -9 | -0.5% | 209,000 |
| 2017/07/25 | 1,860 | 1,860 | 1,828 | 1,839 | -7 | -0.4% | 171,400 |
| 2017/07/24 | 1,850 | 1,852 | 1,818 | 1,846 | -6 | -0.3% | 190,300 |
| 2017/07/21 | 1,882 | 1,899 | 1,829 | 1,852 | -45 | -2.4% | 348,600 |
| 2017/07/20 | 1,900 | 2,020 | 1,885 | 1,897 | +32 | +1.7% | 660,400 |
| 2017/07/19 | 1,828 | 1,876 | 1,823 | 1,865 | +44 | +2.4% | 255,000 |
| 2017/07/18 | 1,813 | 1,825 | 1,788 | 1,821 | +10 | +0.6% | 216,900 |
| 2017/07/14 | 1,819 | 1,834 | 1,801 | 1,811 | -21 | -1.1% | 183,500 |
| 2017/07/13 | 1,840 | 1,856 | 1,819 | 1,832 | -8 | -0.4% | 205,100 |
| 2017/07/12 | 1,877 | 1,895 | 1,836 | 1,840 | -37 | -2% | 204,800 |
| 2017/07/11 | 1,850 | 1,894 | 1,847 | 1,877 | +27 | +1.5% | 207,100 |
| 2017/07/10 | 1,879 | 1,879 | 1,828 | 1,850 | +8 | +0.4% | 227,500 |
| 2017/07/07 | 1,849 | 1,865 | 1,823 | 1,842 | +1 | +0.1% | 206,400 |
| 2017/07/06 | 1,859 | 1,872 | 1,835 | 1,841 | ±0 | ±0% | 249,000 |
| 2017/07/05 | 1,852 | 1,863 | 1,831 | 1,841 | -11 | -0.6% | 373,100 |
| 2017/07/04 | 1,819 | 1,878 | 1,819 | 1,852 | +47 | +2.6% | 669,000 |
| 2017/07/03 | 1,717 | 1,819 | 1,716 | 1,805 | +108 | +6.4% | 993,200 |
| 2017/06/30 | 1,659 | 1,697 | 1,655 | 1,697 | +39 | +2.4% | 453,300 |
| 2017/06/29 | 1,696 | 1,700 | 1,616 | 1,658 | -37 | -2.2% | 768,100 |
| 2017/06/28 | 1,770 | 1,770 | 1,695 | 1,695 | -69 | -3.9% | 335,200 |
| 2017/06/27 | 1,750 | 1,771 | 1,745 | 1,764 | +31 | +1.8% | 308,000 |
| 2017/06/26 | 1,772 | 1,772 | 1,707 | 1,733 | +1 | +0.1% | 262,700 |
| 2017/06/23 | 1,785 | 1,817 | 1,705 | 1,732 | -49 | -2.8% | 513,700 |
| 2017/06/22 | 1,780 | 1,838 | 1,776 | 1,781 | +70 | +4.1% | 1,274,200 |
| 2017/06/21 | 1,706 | 1,745 | 1,701 | 1,711 | +6 | +0.4% | 406,800 |
| 2017/06/20 | 1,718 | 1,724 | 1,699 | 1,705 | +1 | +0.1% | 250,300 |
| 2017/06/19 | 1,691 | 1,712 | 1,687 | 1,704 | +12 | +0.7% | 256,100 |
| 2017/06/16 | 1,700 | 1,700 | 1,675 | 1,692 | -8 | -0.5% | 159,000 |
| 2017/06/15 | 1,665 | 1,712 | 1,665 | 1,700 | +43 | +2.6% | 255,200 |
| 2017/06/14 | 1,700 | 1,706 | 1,654 | 1,657 | -33 | -2% | 165,400 |
| 2017/06/13 | 1,680 | 1,699 | 1,667 | 1,690 | +9 | +0.5% | 152,300 |
| 2017/06/12 | 1,675 | 1,704 | 1,675 | 1,681 | -11 | -0.7% | 220,800 |
| 2017/06/09 | 1,695 | 1,727 | 1,675 | 1,692 | ±0 | ±0% | 424,900 |
| 2017/06/08 | 1,660 | 1,717 | 1,659 | 1,692 | +15 | +0.9% | 345,700 |
| 2017/06/07 | 1,670 | 1,677 | 1,650 | 1,677 | +5 | +0.3% | 160,000 |
| 2017/06/06 | 1,677 | 1,695 | 1,657 | 1,672 | +3 | +0.2% | 255,500 |
| 2017/06/05 | 1,662 | 1,682 | 1,651 | 1,669 | +18 | +1.1% | 220,500 |
| 2017/06/02 | 1,661 | 1,667 | 1,629 | 1,651 | +3 | +0.2% | 371,900 |
| 2017/06/01 | 1,628 | 1,656 | 1,619 | 1,648 | +34 | +2.1% | 370,000 |
| 2017/05/31 | 1,611 | 1,633 | 1,604 | 1,614 | +1 | +0.1% | 258,600 |
| 2017/05/30 | 1,628 | 1,629 | 1,583 | 1,613 | +5 | +0.3% | 283,700 |
| 2017/05/29 | 1,565 | 1,616 | 1,559 | 1,608 | +50 | +3.2% | 426,700 |
| 2017/05/26 | 1,553 | 1,565 | 1,530 | 1,558 | -3 | -0.2% | 344,600 |
| 2017/05/25 | 1,595 | 1,598 | 1,547 | 1,561 | -34 | -2.1% | 469,400 |
| 2017/05/24 | 1,599 | 1,601 | 1,572 | 1,595 | -1 | -0.1% | 523,800 |
| 2017/05/23 | 1,623 | 1,628 | 1,581 | 1,596 | -39 | -2.4% | 551,500 |
| 2017/05/22 | 1,650 | 1,650 | 1,622 | 1,635 | -7 | -0.4% | 261,500 |
| 2017/05/19 | 1,681 | 1,695 | 1,642 | 1,642 | -40 | -2.4% | 395,200 |
| 2017/05/18 | 1,624 | 1,716 | 1,610 | 1,682 | -122 | -6.8% | 1,216,800 |
| 2017/05/17 | 1,811 | 1,827 | 1,790 | 1,804 | -8 | -0.4% | 234,400 |
1901～
1950
件表示中 / 4557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 | 82,600円 | +14.7% | +9.6% | 3.87% | 18.67倍 | 7.22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 |
| トランスコスモ | 327,500円 | +6.4% | +8.4% | 3.30% | 10.67倍 | 1.03倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ｉｓｐａｃｅ | 129,700円 | +30.7% | - | 0.00% | - | 19.87倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| Ｊマテリアル | 129,600円 | +2.9% | +21.5% | 1.70% | 19.03倍 | 2.70倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 216,000円 | +6.4% | -10.2% | 4.40% | 14.13倍 | 3.15倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
