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 |
|---|---|---|---|---|---|---|---|
| 2011/10/17 | 78.8 | 79.1 | 77.8 | 77.8 | +0.3 | +0.4% | 10,200 |
| 2011/10/14 | 78.3 | 78.3 | 77.5 | 77.5 | -0.8 | -1% | 10,800 |
| 2011/10/13 | 75.3 | 78.3 | 75.3 | 78.3 | +2 | +2.6% | 9,000 |
| 2011/10/12 | 76.3 | 76.3 | 76.3 | 76.3 | -0.4 | -0.5% | 4,800 |
| 2011/10/11 | 76.5 | 78.3 | 75.2 | 76.7 | -1.6 | -2% | 17,400 |
| 2011/10/07 | 77.2 | 78.3 | 76.8 | 78.3 | ±0 | ±0% | 4,800 |
| 2011/10/06 | 78.4 | 79.2 | 78.3 | 78.3 | +0.1 | +0.1% | 3,000 |
| 2011/10/05 | 78.5 | 78.5 | 75.5 | 78.2 | -2.5 | -3.1% | 19,200 |
| 2011/10/04 | 81.8 | 81.8 | 78.3 | 80.7 | -1.1 | -1.3% | 13,200 |
| 2011/10/03 | 81.8 | 81.8 | 81.8 | 81.8 | +2.3 | +2.9% | 600 |
| 2011/09/30 | 80.7 | 80.7 | 76 | 79.5 | -1.2 | -1.5% | 18,600 |
| 2011/09/29 | 74.5 | 80.7 | 74.5 | 80.7 | +5.4 | +7.2% | 7,200 |
| 2011/09/28 | 74.8 | 75.3 | 74.8 | 75.3 | +0.5 | +0.7% | 1,200 |
| 2011/09/27 | 76 | 76.7 | 74.6 | 74.8 | -2.4 | -3.1% | 211,200 |
| 2011/09/26 | 79.2 | 79.2 | 77.2 | 77.2 | -3.4 | -4.2% | 9,600 |
| 2011/09/22 | 81.8 | 81.8 | 77.5 | 80.6 | -1.9 | -2.3% | 15,600 |
| 2011/09/21 | 82.5 | 82.5 | 82.5 | 82.5 | +1.7 | +2.1% | 600 |
| 2011/09/20 | 80.8 | 80.8 | 79.9 | 80.8 | -0.9 | -1.1% | 10,800 |
| 2011/09/16 | 82.6 | 82.6 | 81.7 | 81.7 | +2.6 | +3.3% | 17,400 |
| 2011/09/15 | 78.8 | 80.3 | 78.8 | 79.1 | -0.9 | -1.1% | 6,600 |
| 2011/09/14 | 80.8 | 80.8 | 80 | 80 | -1.7 | -2.1% | 7,200 |
| 2011/09/13 | 80.5 | 83.2 | 80 | 81.7 | ±0 | ±0% | 4,800 |
| 2011/09/12 | 81.8 | 82.2 | 81.7 | 81.7 | -1.6 | -1.9% | 18,600 |
| 2011/09/09 | 83.3 | 83.3 | 83.3 | 83.3 | -0.2 | -0.2% | 6,000 |
| 2011/09/08 | 83.5 | 83.5 | 83.5 | 83.5 | ±0 | ±0% | 5,400 |
| 2011/09/07 | 83.3 | 83.5 | 80.6 | 83.5 | ±0 | ±0% | 155,400 |
| 2011/09/06 | 83.3 | 83.5 | 83.3 | 83.5 | -0.5 | -0.6% | 3,000 |
| 2011/09/05 | 85 | 85 | 82.5 | 84 | -2.7 | -3.1% | 6,000 |
| 2011/09/02 | 88.2 | 88.2 | 86.7 | 86.7 | -1.1 | -1.3% | 10,800 |
| 2011/09/01 | 84.8 | 87.8 | 84.8 | 87.8 | +3 | +3.5% | 22,800 |
| 2011/08/31 | 85.7 | 86.5 | 82.5 | 84.8 | -2 | -2.3% | 16,200 |
| 2011/08/30 | 86.8 | 86.8 | 86.8 | 86.8 | +0.1 | +0.1% | 1,200 |
| 2011/08/29 | 83.3 | 86.7 | 83.3 | 86.7 | -0.6 | -0.7% | 12,600 |
| 2011/08/26 | 84.3 | 87.3 | 84.3 | 87.3 | +0.6 | +0.7% | 6,000 |
| 2011/08/25 | 86.8 | 88.3 | 85 | 86.7 | -3.3 | -3.7% | 30,000 |
| 2011/08/24 | 92 | 93.3 | 89.2 | 90 | -1.7 | -1.9% | 13,200 |
| 2011/08/23 | 90 | 91.7 | 88.8 | 91.7 | +2.2 | +2.5% | 23,400 |
| 2011/08/22 | 90 | 90.8 | 88.3 | 89.5 | -0.5 | -0.6% | 9,000 |
| 2011/08/19 | 89.2 | 90 | 89.2 | 90 | +0.8 | +0.9% | 6,000 |
| 2011/08/18 | 90 | 90.7 | 86.3 | 89.2 | -0.6 | -0.7% | 16,200 |
| 2011/08/17 | 87 | 90 | 87 | 89.8 | +4.5 | +5.3% | 25,200 |
| 2011/08/16 | 85.8 | 87.5 | 85.3 | 85.3 | +0.3 | +0.4% | 74,400 |
| 2011/08/15 | 85.3 | 85.3 | 83.7 | 85 | +1.3 | +1.6% | 22,800 |
| 2011/08/12 | 85.7 | 85.7 | 83.2 | 83.7 | +0.9 | +1.1% | 10,800 |
| 2011/08/11 | 80.3 | 83 | 80.3 | 82.8 | -1 | -1.2% | 43,200 |
| 2011/08/10 | 83.3 | 86.3 | 81.5 | 83.8 | +0.1 | +0.1% | 21,000 |
| 2011/08/09 | 81 | 83.7 | 77.2 | 83.7 | ±0 | ±0% | 38,400 |
| 2011/08/08 | 83.3 | 87 | 82.3 | 83.7 | +0.9 | +1.1% | 30,000 |
| 2011/08/05 | 82.8 | 83 | 80.4 | 82.8 | -4.7 | -5.4% | 27,000 |
| 2011/08/04 | 84.5 | 87.5 | 84.5 | 87.5 | +0.5 | +0.6% | 10,800 |
3351～
3400
件表示中 / 4590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 | 99,300円 | +14.7% | +9.6% | 3.22% | 22.52倍 | 8.71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 |
| ＨＵグループ | 317,500円 | +3.7% | +26.5% | 3.94% | 32.80倍 | 1.32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 |
| ダイセキ | 350,500円 | +4.0% | +6.5% | 2.05% | 16.74倍 | 1.97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 |
| ＧＥＮＤＡ | 88,200円 | +40.5% | +24.6% | 0.00% | 32.23倍 | 4.54倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| オープンＵＰ | 169,900円 | +6.8% | +6.5% | 4.41% | 13.42倍 | 1.96倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
市場注目の銘柄
チャート関連のコラム
