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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 55.8 | 56.6 | 51.8 | 56.5 | +2.3 | +4.2% | 15,000 |
| 2010/06/02 | 56.3 | 56.3 | 50.2 | 54.2 | -2.1 | -3.7% | 18,600 |
| 2010/06/01 | 56.7 | 56.7 | 54.2 | 56.3 | -0.2 | -0.4% | 12,000 |
| 2010/05/31 | 50.9 | 56.5 | 50.3 | 56.5 | +1.9 | +3.5% | 21,000 |
| 2010/05/28 | 56.3 | 57.7 | 52.8 | 54.6 | -3.6 | -6.2% | 32,400 |
| 2010/05/27 | 56 | 58.8 | 54.3 | 58.2 | -3.6 | -5.8% | 34,200 |
| 2010/05/26 | 58.2 | 62.3 | 51.7 | 61.8 | +0.1 | +0.2% | 66,600 |
| 2010/05/25 | 54.8 | 62.5 | 52.5 | 61.7 | +9.2 | +17.5% | 181,200 |
| 2010/05/24 | 52.3 | 52.5 | 52.3 | 52.5 | +8.3 | +18.8% | 54,000 |
| 2010/05/21 | 40.5 | 44.2 | 38.8 | 44.2 | +2.9 | +7% | 44,400 |
| 2010/05/20 | 44.7 | 44.7 | 36.7 | 41.3 | -3.7 | -8.2% | 64,800 |
| 2010/05/19 | 36.8 | 45 | 36.7 | 45 | +1.5 | +3.4% | 55,800 |
| 2010/05/18 | 44 | 47.5 | 39 | 43.5 | -3.8 | -8% | 60,000 |
| 2010/05/17 | 48.5 | 50.2 | 44.2 | 47.3 | -2.7 | -5.4% | 132,000 |
| 2010/05/14 | 59.3 | 64.3 | 43.5 | 50 | -2.7 | -5.1% | 670,200 |
| 2010/05/13 | 52.7 | 52.7 | 51.7 | 52.7 | +8.4 | +19% | 202,800 |
| 2010/05/12 | 38.5 | 44.3 | 38.5 | 44.3 | +8.3 | +23.1% | 93,600 |
| 2010/05/11 | 34.3 | 36 | 34.3 | 36 | +0.2 | +0.6% | 4,200 |
| 2010/05/10 | 34.2 | 35.8 | 33.5 | 35.8 | +1.1 | +3.2% | 3,600 |
| 2010/05/07 | 37.8 | 37.8 | 33.3 | 34.7 | -2.5 | -6.7% | 19,200 |
| 2010/05/06 | 38.2 | 38.2 | 35.2 | 37.2 | +0.7 | +1.9% | 7,200 |
| 2010/04/30 | 38.5 | 38.5 | 36.5 | 36.5 | -0.7 | -1.9% | 12,000 |
| 2010/04/28 | 37.7 | 37.7 | 36.7 | 37.2 | -1.3 | -3.4% | 13,200 |
| 2010/04/27 | 34.4 | 39.4 | 34.4 | 38.5 | +4.2 | +12.2% | 124,200 |
| 2010/04/26 | 35 | 35 | 30.5 | 34.3 | +2.2 | +6.9% | 64,200 |
| 2010/04/23 | 31.7 | 36.3 | 30.1 | 32.1 | +2.4 | +8.1% | 146,400 |
| 2010/04/22 | 25.8 | 29.7 | 25.8 | 29.7 | +3.9 | +15.1% | 90,600 |
| 2010/04/21 | 25 | 25.8 | 23.7 | 25.8 | +0.8 | +3.2% | 15,600 |
| 2010/04/20 | 22.8 | 25 | 22.8 | 25 | +2.2 | +9.6% | 30,600 |
| 2010/04/19 | 23 | 23.2 | 22.5 | 22.8 | -1.5 | -6.2% | 11,400 |
| 2010/04/16 | 24 | 24.3 | 24 | 24.3 | +1.3 | +5.7% | 6,000 |
| 2010/04/15 | 22.5 | 23.3 | 22.5 | 23 | +0.8 | +3.6% | 14,400 |
| 2010/04/14 | 22.2 | 22.2 | 21.7 | 22.2 | +0.4 | +1.8% | 9,600 |
| 2010/04/13 | 21.1 | 21.8 | 21.1 | 21.8 | +0.5 | +2.3% | 12,600 |
| 2010/04/12 | 20.5 | 21.3 | 20.5 | 21.3 | -0.5 | -2.3% | 24,600 |
| 2010/04/09 | 21.8 | 21.8 | 21.7 | 21.8 | ±0 | ±0% | 5,400 |
| 2010/04/08 | 21.7 | 21.8 | 20.8 | 21.8 | -0.2 | -0.9% | 3,000 |
| 2010/04/07 | 22.8 | 23.3 | 22 | 22 | ±0 | ±0% | 13,200 |
| 2010/04/06 | 23 | 23 | 22 | 22 | -0.1 | -0.5% | 6,000 |
| 2010/04/05 | 21.7 | 22.1 | 21.3 | 22.1 | -0.1 | -0.5% | 11,400 |
| 2010/04/02 | 23.3 | 23.3 | 22.2 | 22.2 | +0.9 | +4.2% | 21,600 |
| 2010/04/01 | 20.8 | 21.3 | 20.8 | 21.3 | +0.5 | +2.4% | 14,400 |
| 2010/03/31 | 20.8 | 20.8 | 20.7 | 20.8 | ±0 | ±0% | 6,000 |
| 2010/03/30 | 20.8 | 20.8 | 20 | 20.8 | ±0 | ±0% | 12,000 |
| 2010/03/29 | 20.8 | 20.8 | 20.2 | 20.8 | ±0 | ±0% | 9,600 |
| 2010/03/26 | 19 | 20.8 | 18.5 | 20.8 | +1.8 | +9.5% | 13,800 |
| 2010/03/25 | 18.8 | 19.5 | 18.8 | 19 | -0.5 | -2.6% | 27,600 |
| 2010/03/24 | 20.1 | 20.1 | 19.3 | 19.5 | -0.2 | -1% | 9,600 |
| 2010/03/23 | 20 | 20 | 19.6 | 19.7 | +0.1 | +0.5% | 5,400 |
| 2010/03/19 | 19.6 | 19.6 | 19.6 | 19.6 | - | - | 1,200 |
3651～
3700
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
