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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/16 | 1,792 | 1,815 | 1,777 | 1,812 | +39 | +2.2% | 268,600 |
| 2017/05/15 | 1,767 | 1,789 | 1,751 | 1,773 | +23 | +1.3% | 229,500 |
| 2017/05/12 | 1,734 | 1,755 | 1,721 | 1,750 | +1 | +0.1% | 190,600 |
| 2017/05/11 | 1,700 | 1,757 | 1,687 | 1,749 | +32 | +1.9% | 373,400 |
| 2017/05/10 | 1,699 | 1,725 | 1,692 | 1,717 | +29 | +1.7% | 210,200 |
| 2017/05/09 | 1,712 | 1,724 | 1,677 | 1,688 | -21 | -1.2% | 247,900 |
| 2017/05/08 | 1,716 | 1,720 | 1,685 | 1,709 | +20 | +1.2% | 276,100 |
| 2017/05/02 | 1,680 | 1,707 | 1,668 | 1,689 | +14 | +0.8% | 313,800 |
| 2017/05/01 | 1,717 | 1,725 | 1,649 | 1,675 | -36 | -2.1% | 290,100 |
| 2017/04/28 | 1,733 | 1,747 | 1,688 | 1,711 | -21 | -1.2% | 298,600 |
| 2017/04/27 | 1,720 | 1,744 | 1,703 | 1,732 | +25 | +1.5% | 366,200 |
| 2017/04/26 | 1,679 | 1,719 | 1,666 | 1,707 | +41 | +2.5% | 284,600 |
| 2017/04/25 | 1,649 | 1,673 | 1,637 | 1,666 | +17 | +1% | 221,600 |
| 2017/04/24 | 1,667 | 1,675 | 1,632 | 1,649 | -9 | -0.5% | 229,800 |
| 2017/04/21 | 1,644 | 1,666 | 1,608 | 1,658 | +17 | +1% | 476,400 |
| 2017/04/20 | 1,746 | 1,747 | 1,624 | 1,641 | -165 | -9.1% | 888,300 |
| 2017/04/19 | 1,771 | 1,833 | 1,770 | 1,806 | +60 | +3.4% | 240,200 |
| 2017/04/18 | 1,760 | 1,781 | 1,739 | 1,746 | +14 | +0.8% | 291,600 |
| 2017/04/17 | 1,690 | 1,734 | 1,690 | 1,732 | +33 | +1.9% | 164,200 |
| 2017/04/14 | 1,690 | 1,720 | 1,678 | 1,699 | -13 | -0.8% | 204,800 |
| 2017/04/13 | 1,673 | 1,736 | 1,670 | 1,712 | +33 | +2% | 343,800 |
| 2017/04/12 | 1,704 | 1,714 | 1,602 | 1,679 | -59 | -3.4% | 799,100 |
| 2017/04/11 | 1,805 | 1,805 | 1,730 | 1,738 | -70 | -3.9% | 374,500 |
| 2017/04/10 | 1,848 | 1,849 | 1,798 | 1,808 | -11 | -0.6% | 251,300 |
| 2017/04/07 | 1,820 | 1,855 | 1,783 | 1,819 | -33 | -1.8% | 382,100 |
| 2017/04/06 | 1,900 | 1,912 | 1,835 | 1,852 | -60 | -3.1% | 230,500 |
| 2017/04/05 | 1,914 | 1,951 | 1,881 | 1,912 | +44 | +2.4% | 278,800 |
| 2017/04/04 | 1,894 | 1,918 | 1,849 | 1,868 | ±0 | ±0% | 319,700 |
2001～
2050
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
