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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,335 | 1,346 | 1,321 | 1,343 | +1 | +0.1% | 117,400 |
| 2017/01/19 | 1,350 | 1,358 | 1,330 | 1,342 | +16 | +1.2% | 125,900 |
| 2017/01/18 | 1,330 | 1,331 | 1,307 | 1,326 | -14 | -1% | 136,300 |
| 2017/01/17 | 1,350 | 1,367 | 1,338 | 1,340 | -9 | -0.7% | 120,100 |
| 2017/01/16 | 1,362 | 1,369 | 1,335 | 1,349 | -13 | -1% | 144,500 |
| 2017/01/13 | 1,330 | 1,381 | 1,323 | 1,362 | +21 | +1.6% | 276,800 |
| 2017/01/12 | 1,344 | 1,357 | 1,331 | 1,341 | -4 | -0.3% | 135,900 |
| 2017/01/11 | 1,371 | 1,371 | 1,336 | 1,345 | -39 | -2.8% | 241,500 |
| 2017/01/10 | 1,393 | 1,400 | 1,365 | 1,384 | +17 | +1.2% | 303,300 |
| 2017/01/06 | 1,389 | 1,397 | 1,359 | 1,367 | -17 | -1.2% | 291,500 |
| 2017/01/05 | 1,354 | 1,389 | 1,349 | 1,384 | +39 | +2.9% | 432,800 |
| 2017/01/04 | 1,332 | 1,348 | 1,327 | 1,345 | +28 | +2.1% | 303,900 |
| 2016/12/30 | 1,275 | 1,325 | 1,271 | 1,317 | +24 | +1.9% | 178,200 |
| 2016/12/29 | 1,288 | 1,315 | 1,266 | 1,293 | -25 | -1.9% | 293,900 |
| 2016/12/28 | 1,274 | 1,330 | 1,274 | 1,318 | +8 | +0.6% | 303,800 |
| 2016/12/27 | 1,301 | 1,322 | 1,301 | 1,310 | +12 | +0.9% | 237,300 |
| 2016/12/26 | 1,275 | 1,309 | 1,270 | 1,298 | +30 | +2.4% | 298,300 |
| 2016/12/22 | 1,287 | 1,287 | 1,238 | 1,268 | -33 | -2.5% | 485,100 |
| 2016/12/21 | 1,310 | 1,319 | 1,297 | 1,301 | -17 | -1.3% | 212,300 |
| 2016/12/20 | 1,290 | 1,322 | 1,290 | 1,318 | +17 | +1.3% | 120,600 |
| 2016/12/19 | 1,300 | 1,316 | 1,288 | 1,301 | -11 | -0.8% | 209,600 |
| 2016/12/16 | 1,331 | 1,331 | 1,294 | 1,312 | -3 | -0.2% | 241,400 |
| 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 |
2101～
2150
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
