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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 55 | 55 | 53.2 | 54 | -1.5 | -2.7% | 18,600 |
| 2011/01/12 | 54.7 | 55.8 | 54.7 | 55.5 | -0.3 | -0.5% | 10,800 |
| 2011/01/11 | 55 | 56.5 | 52.6 | 55.8 | +1 | +1.8% | 31,200 |
| 2011/01/07 | 53.7 | 55 | 53.5 | 54.8 | +2.3 | +4.4% | 24,600 |
| 2011/01/06 | 51.1 | 55 | 51.1 | 52.5 | +1.6 | +3.1% | 36,000 |
| 2011/01/05 | 51.5 | 54.1 | 50.9 | 50.9 | +0.6 | +1.2% | 33,000 |
| 2011/01/04 | 52.3 | 52.5 | 50.2 | 50.3 | -1.2 | -2.3% | 45,600 |
| 2010/12/30 | 51.1 | 51.5 | 51.1 | 51.5 | +0.7 | +1.4% | 7,200 |
| 2010/12/29 | 51.1 | 51.1 | 50.8 | 50.8 | ±0 | ±0% | 11,400 |
| 2010/12/28 | 49.5 | 50.8 | 49.5 | 50.8 | -0.2 | -0.4% | 12,000 |
| 2010/12/27 | 52.5 | 52.5 | 50.8 | 51 | -0.8 | -1.5% | 5,400 |
| 2010/12/24 | 51 | 52.2 | 50 | 51.8 | -0.4 | -0.8% | 52,800 |
| 2010/12/22 | 51.7 | 53.3 | 51.7 | 52.2 | -0.1 | -0.2% | 30,600 |
| 2010/12/21 | 52.4 | 52.5 | 50.3 | 52.3 | ±0 | ±0% | 64,200 |
| 2010/12/20 | 51.4 | 52.3 | 50.5 | 52.3 | +1.6 | +3.2% | 9,600 |
| 2010/12/17 | 49 | 51.3 | 48.5 | 50.7 | ±0 | ±0% | 25,800 |
| 2010/12/16 | 51.7 | 51.7 | 49 | 50.7 | +0.7 | +1.4% | 31,800 |
| 2010/12/15 | 50 | 50.5 | 50 | 50 | ±0 | ±0% | 16,200 |
| 2010/12/14 | 48.7 | 50 | 48.7 | 50 | +0.6 | +1.2% | 26,400 |
| 2010/12/13 | 50 | 50 | 48.6 | 49.4 | -2.1 | -4.1% | 15,000 |
| 2010/12/10 | 50.8 | 51.5 | 50.8 | 51.5 | +0.7 | +1.4% | 5,400 |
| 2010/12/09 | 49.1 | 50.8 | 48.3 | 50.8 | +0.8 | +1.6% | 18,000 |
| 2010/12/08 | 50 | 50 | 50 | 50 | ±0 | ±0% | 1,800 |
| 2010/12/07 | 49.7 | 50 | 49.7 | 50 | ±0 | ±0% | 3,600 |
| 2010/12/06 | 50.7 | 51.4 | 50 | 50 | -1.4 | -2.7% | 27,000 |
| 2010/12/03 | 48.2 | 51.5 | 48 | 51.4 | +1.6 | +3.2% | 33,600 |
| 2010/12/02 | 50 | 50 | 49.8 | 49.8 | +0.1 | +0.2% | 17,400 |
| 2010/12/01 | 49.8 | 50 | 48.3 | 49.7 | -0.3 | -0.6% | 13,200 |
| 2010/11/30 | 50 | 50 | 49.2 | 50 | +0.5 | +1% | 11,400 |
| 2010/11/29 | 48.8 | 49.5 | 48.3 | 49.5 | -0.5 | -1% | 12,000 |
| 2010/11/26 | 49.5 | 50 | 49.5 | 50 | +0.5 | +1% | 17,400 |
| 2010/11/25 | 47.8 | 50 | 47.8 | 49.5 | +1 | +2.1% | 60,600 |
| 2010/11/24 | 48.5 | 48.5 | 47.2 | 48.5 | +0.8 | +1.7% | 22,200 |
| 2010/11/22 | 47.7 | 48 | 47.2 | 47.7 | ±0 | ±0% | 7,800 |
| 2010/11/19 | 47.7 | 47.7 | 47.7 | 47.7 | -0.1 | -0.2% | 7,200 |
| 2010/11/18 | 45.5 | 47.8 | 44.2 | 47.8 | -0.2 | -0.4% | 17,400 |
| 2010/11/17 | 46.8 | 48 | 46.2 | 48 | +1 | +2.1% | 8,400 |
| 2010/11/16 | 45.7 | 47 | 45 | 47 | +2 | +4.4% | 81,600 |
| 2010/11/15 | 44.7 | 45 | 44.7 | 45 | +0.3 | +0.7% | 16,200 |
| 2010/11/12 | 43.8 | 45 | 43.3 | 44.7 | ±0 | ±0% | 22,200 |
| 2010/11/11 | 44.7 | 45.2 | 44.7 | 44.7 | -0.3 | -0.7% | 17,400 |
| 2010/11/10 | 45 | 45.5 | 44.5 | 45 | +0.5 | +1.1% | 32,400 |
| 2010/11/09 | 44.7 | 44.7 | 43.8 | 44.5 | -0.5 | -1.1% | 18,600 |
| 2010/11/08 | 45 | 45 | 45 | 45 | ±0 | ±0% | 1,200 |
| 2010/11/05 | 43.2 | 45 | 43.2 | 45 | +0.1 | +0.2% | 13,200 |
| 2010/11/04 | 43.4 | 46.2 | 43.4 | 44.9 | +0.7 | +1.6% | 16,200 |
| 2010/11/02 | 45.8 | 45.8 | 44.2 | 44.2 | -0.8 | -1.8% | 18,600 |
| 2010/11/01 | 44.9 | 45 | 44.9 | 45 | +0.1 | +0.2% | 4,200 |
| 2010/10/29 | 44.9 | 44.9 | 44.9 | 44.9 | ±0 | ±0% | 3,000 |
| 2010/10/28 | 44.2 | 44.9 | 42.5 | 44.9 | -0.1 | -0.2% | 16,200 |
3501～
3550
件表示中 / 4553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 | 81,200円 | +14.7% | +9.6% | 3.94% | 18.35倍 | 7.10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 | 279,400円 | +1.7% | - | 4.47% | 52.92倍 | 1.17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 |
| トランスコスモ | 318,500円 | +6.4% | +8.4% | 3.39% | 10.38倍 | 1.01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 |
| エイチ・アイエス | 165,200円 | +13.6% | +5.3% | 1.21% | 16.03倍 | 2.38倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| Ｊマテリアル | 123,900円 | +2.9% | +21.5% | 1.78% | 18.19倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
