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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,840 | 1,894 | 1,838 | 1,868 | +52 | +2.9% | 248,300 |
| 2017/03/31 | 1,831 | 1,842 | 1,807 | 1,816 | -17 | -0.9% | 199,000 |
| 2017/03/30 | 1,850 | 1,882 | 1,824 | 1,833 | -8 | -0.4% | 286,200 |
| 2017/03/29 | 1,771 | 1,851 | 1,768 | 1,841 | +69 | +3.9% | 347,400 |
| 2017/03/28 | 1,777 | 1,787 | 1,749 | 1,772 | ±0 | ±0% | 185,000 |
| 2017/03/27 | 1,770 | 1,785 | 1,755 | 1,772 | -12 | -0.7% | 190,900 |
| 2017/03/24 | 1,749 | 1,798 | 1,740 | 1,784 | +57 | +3.3% | 510,000 |
| 2017/03/23 | 1,716 | 1,744 | 1,699 | 1,727 | +10 | +0.6% | 163,200 |
| 2017/03/22 | 1,716 | 1,744 | 1,705 | 1,717 | -14 | -0.8% | 358,400 |
| 2017/03/21 | 1,692 | 1,745 | 1,679 | 1,731 | +41 | +2.4% | 382,200 |
| 2017/03/17 | 1,674 | 1,748 | 1,674 | 1,690 | +18 | +1.1% | 529,500 |
| 2017/03/16 | 1,671 | 1,708 | 1,647 | 1,672 | -9 | -0.5% | 433,200 |
| 2017/03/15 | 1,683 | 1,708 | 1,677 | 1,681 | -19 | -1.1% | 157,600 |
| 2017/03/14 | 1,716 | 1,716 | 1,654 | 1,700 | -28 | -1.6% | 410,300 |
| 2017/03/13 | 1,754 | 1,768 | 1,727 | 1,728 | -34 | -1.9% | 243,200 |
| 2017/03/10 | 1,745 | 1,782 | 1,737 | 1,762 | +57 | +3.3% | 444,200 |
| 2017/03/09 | 1,679 | 1,721 | 1,675 | 1,705 | +20 | +1.2% | 217,200 |
| 2017/03/08 | 1,654 | 1,693 | 1,653 | 1,685 | +51 | +3.1% | 265,600 |
| 2017/03/07 | 1,647 | 1,661 | 1,626 | 1,634 | +4 | +0.2% | 225,900 |
| 2017/03/06 | 1,621 | 1,647 | 1,615 | 1,630 | +19 | +1.2% | 145,000 |
| 2017/03/03 | 1,600 | 1,622 | 1,597 | 1,611 | +21 | +1.3% | 151,600 |
| 2017/03/02 | 1,585 | 1,607 | 1,584 | 1,590 | -2 | -0.1% | 162,700 |
| 2017/03/01 | 1,582 | 1,598 | 1,557 | 1,592 | ±0 | ±0% | 255,700 |
| 2017/02/28 | 1,615 | 1,615 | 1,574 | 1,592 | -10 | -0.6% | 300,300 |
| 2017/02/27 | 1,598 | 1,625 | 1,585 | 1,602 | +17 | +1.1% | 244,600 |
| 2017/02/24 | 1,580 | 1,597 | 1,565 | 1,585 | +14 | +0.9% | 271,800 |
| 2017/02/23 | 1,554 | 1,577 | 1,550 | 1,571 | +13 | +0.8% | 141,100 |
| 2017/02/22 | 1,564 | 1,574 | 1,535 | 1,558 | -6 | -0.4% | 307,200 |
| 2017/02/21 | 1,559 | 1,590 | 1,539 | 1,564 | +17 | +1.1% | 372,200 |
| 2017/02/20 | 1,525 | 1,568 | 1,505 | 1,547 | +42 | +2.8% | 345,800 |
| 2017/02/17 | 1,497 | 1,544 | 1,492 | 1,505 | +29 | +2% | 448,300 |
| 2017/02/16 | 1,461 | 1,513 | 1,461 | 1,476 | +37 | +2.6% | 453,600 |
| 2017/02/15 | 1,485 | 1,485 | 1,432 | 1,439 | -27 | -1.8% | 292,600 |
| 2017/02/14 | 1,484 | 1,495 | 1,463 | 1,466 | ±0 | ±0% | 152,600 |
| 2017/02/13 | 1,489 | 1,489 | 1,462 | 1,466 | -1 | -0.1% | 167,700 |
| 2017/02/10 | 1,482 | 1,491 | 1,463 | 1,467 | +14 | +1% | 123,200 |
| 2017/02/09 | 1,468 | 1,477 | 1,443 | 1,453 | -27 | -1.8% | 267,100 |
| 2017/02/08 | 1,478 | 1,505 | 1,460 | 1,480 | ±0 | ±0% | 176,800 |
| 2017/02/07 | 1,515 | 1,527 | 1,474 | 1,480 | -32 | -2.1% | 300,600 |
| 2017/02/06 | 1,500 | 1,520 | 1,467 | 1,512 | +55 | +3.8% | 351,600 |
| 2017/02/03 | 1,492 | 1,529 | 1,455 | 1,457 | -33 | -2.2% | 472,600 |
| 2017/02/02 | 1,415 | 1,507 | 1,415 | 1,490 | +80 | +5.7% | 1,030,100 |
| 2017/02/01 | 1,410 | 1,426 | 1,371 | 1,410 | +44 | +3.2% | 716,300 |
| 2017/01/31 | 1,352 | 1,367 | 1,331 | 1,366 | +8 | +0.6% | 181,800 |
| 2017/01/30 | 1,360 | 1,371 | 1,348 | 1,358 | -2 | -0.1% | 102,200 |
| 2017/01/27 | 1,355 | 1,367 | 1,344 | 1,360 | +9 | +0.7% | 164,200 |
| 2017/01/26 | 1,385 | 1,386 | 1,345 | 1,351 | -22 | -1.6% | 208,100 |
| 2017/01/25 | 1,338 | 1,373 | 1,336 | 1,373 | +45 | +3.4% | 199,900 |
| 2017/01/24 | 1,331 | 1,336 | 1,315 | 1,328 | -2 | -0.2% | 144,700 |
| 2017/01/23 | 1,343 | 1,349 | 1,329 | 1,330 | -13 | -1% | 117,900 |
2051～
2100
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
