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 |
|---|---|---|---|---|---|---|---|
| 2016/12/15 | 1,340 | 1,347 | 1,304 | 1,315 | -29 | -2.2% | 263,700 |
| 2016/12/14 | 1,361 | 1,382 | 1,335 | 1,344 | -9 | -0.7% | 385,300 |
| 2016/12/13 | 1,295 | 1,361 | 1,292 | 1,353 | +57 | +4.4% | 341,100 |
| 2016/12/12 | 1,273 | 1,297 | 1,252 | 1,296 | +21 | +1.6% | 169,700 |
| 2016/12/09 | 1,305 | 1,309 | 1,245 | 1,275 | -29 | -2.2% | 376,300 |
| 2016/12/08 | 1,286 | 1,315 | 1,284 | 1,304 | +29 | +2.3% | 244,100 |
| 2016/12/07 | 1,301 | 1,303 | 1,265 | 1,275 | -3 | -0.2% | 264,100 |
| 2016/12/06 | 1,287 | 1,296 | 1,271 | 1,278 | +8 | +0.6% | 216,200 |
| 2016/12/05 | 1,250 | 1,278 | 1,234 | 1,270 | +10 | +0.8% | 208,500 |
| 2016/12/02 | 1,305 | 1,313 | 1,257 | 1,260 | -45 | -3.4% | 453,800 |
| 2016/12/01 | 1,306 | 1,324 | 1,291 | 1,305 | -10 | -0.8% | 394,500 |
| 2016/11/30 | 1,322 | 1,328 | 1,293 | 1,315 | -12 | -0.9% | 378,000 |
| 2016/11/29 | 1,343 | 1,352 | 1,322 | 1,327 | -15 | -1.1% | 215,000 |
| 2016/11/28 | 1,311 | 1,349 | 1,307 | 1,342 | +4 | +0.3% | 245,100 |
| 2016/11/25 | 1,370 | 1,370 | 1,331 | 1,338 | -28 | -2% | 291,100 |
| 2016/11/24 | 1,392 | 1,397 | 1,363 | 1,366 | -16 | -1.2% | 215,200 |
| 2016/11/22 | 1,356 | 1,383 | 1,348 | 1,382 | +26 | +1.9% | 212,900 |
| 2016/11/21 | 1,340 | 1,363 | 1,313 | 1,356 | +3 | +0.2% | 432,600 |
| 2016/11/18 | 1,378 | 1,382 | 1,345 | 1,353 | -25 | -1.8% | 409,200 |
| 2016/11/17 | 1,376 | 1,387 | 1,362 | 1,378 | -59 | -4.1% | 546,000 |
| 2016/11/16 | 1,413 | 1,443 | 1,387 | 1,437 | +52 | +3.8% | 294,200 |
| 2016/11/15 | 1,430 | 1,430 | 1,381 | 1,385 | -41 | -2.9% | 288,500 |
| 2016/11/14 | 1,386 | 1,448 | 1,362 | 1,426 | +33 | +2.4% | 422,800 |
| 2016/11/11 | 1,459 | 1,465 | 1,387 | 1,393 | -35 | -2.5% | 430,200 |
| 2016/11/10 | 1,471 | 1,487 | 1,418 | 1,428 | +38 | +2.7% | 294,100 |
| 2016/11/09 | 1,481 | 1,497 | 1,326 | 1,390 | -80 | -5.4% | 714,400 |
| 2016/11/08 | 1,452 | 1,513 | 1,448 | 1,470 | +40 | +2.8% | 656,600 |
| 2016/11/07 | 1,412 | 1,438 | 1,405 | 1,430 | +23 | +1.6% | 254,400 |
| 2016/11/04 | 1,379 | 1,429 | 1,367 | 1,407 | +1 | +0.1% | 372,100 |
| 2016/11/02 | 1,401 | 1,436 | 1,369 | 1,406 | -30 | -2.1% | 581,000 |
| 2016/11/01 | 1,379 | 1,438 | 1,370 | 1,436 | +74 | +5.4% | 631,700 |
| 2016/10/31 | 1,390 | 1,410 | 1,341 | 1,362 | +67 | +5.2% | 1,026,100 |
| 2016/10/28 | 1,350 | 1,351 | 1,246 | 1,295 | -48 | -3.6% | 726,300 |
| 2016/10/27 | 1,311 | 1,345 | 1,311 | 1,343 | +31 | +2.4% | 442,000 |
| 2016/10/26 | 1,300 | 1,317 | 1,288 | 1,312 | +5 | +0.4% | 330,900 |
| 2016/10/25 | 1,284 | 1,311 | 1,284 | 1,307 | +24 | +1.9% | 413,600 |
| 2016/10/24 | 1,283 | 1,291 | 1,253 | 1,283 | ±0 | ±0% | 233,800 |
| 2016/10/21 | 1,300 | 1,309 | 1,276 | 1,283 | -22 | -1.7% | 431,300 |
| 2016/10/20 | 1,263 | 1,317 | 1,261 | 1,305 | +95 | +7.9% | 991,600 |
| 2016/10/19 | 1,221 | 1,240 | 1,204 | 1,210 | -9 | -0.7% | 277,800 |
| 2016/10/18 | 1,195 | 1,227 | 1,191 | 1,219 | +26 | +2.2% | 237,200 |
| 2016/10/17 | 1,220 | 1,220 | 1,183 | 1,193 | -12 | -1% | 179,300 |
| 2016/10/14 | 1,217 | 1,220 | 1,192 | 1,205 | -5 | -0.4% | 251,900 |
| 2016/10/13 | 1,170 | 1,216 | 1,162 | 1,210 | +54 | +4.7% | 334,600 |
| 2016/10/12 | 1,174 | 1,183 | 1,150 | 1,156 | -20 | -1.7% | 245,800 |
| 2016/10/11 | 1,185 | 1,196 | 1,170 | 1,176 | +1 | +0.1% | 193,900 |
| 2016/10/07 | 1,169 | 1,204 | 1,169 | 1,175 | -7 | -0.6% | 315,500 |
| 2016/10/06 | 1,215 | 1,216 | 1,172 | 1,182 | -31 | -2.6% | 319,400 |
| 2016/10/05 | 1,212 | 1,227 | 1,200 | 1,213 | +8 | +0.7% | 363,400 |
| 2016/10/04 | 1,207 | 1,223 | 1,202 | 1,205 | -1 | -0.1% | 237,900 |
2051～
2100
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
