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 |
|---|---|---|---|---|---|---|---|
| 2010/07/27 | 46.7 | 47.5 | 46.7 | 47.5 | +0.5 | +1.1% | 4,800 |
| 2010/07/26 | 45.1 | 47 | 45.1 | 47 | +0.3 | +0.6% | 5,400 |
| 2010/07/23 | 44.2 | 46.7 | 44.2 | 46.7 | +0.9 | +2% | 13,800 |
| 2010/07/22 | 45.8 | 46.7 | 45 | 45.8 | ±0 | ±0% | 4,800 |
| 2010/07/21 | 45.8 | 45.8 | 43.6 | 45.8 | ±0 | ±0% | 21,600 |
| 2010/07/20 | 45.8 | 45.8 | 45.8 | 45.8 | -0.9 | -1.9% | 1,200 |
| 2010/07/16 | 45 | 46.7 | 44.2 | 46.7 | ±0 | ±0% | 16,200 |
| 2010/07/15 | 44.7 | 46.7 | 44.7 | 46.7 | - | - | 8,400 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 47.2 | 47.2 | 47.2 | 47.2 | - | - | 6,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 44.2 | 46.3 | 44.2 | 46.3 | +1.3 | +2.9% | 1,200 |
| 2010/07/07 | 45 | 45 | 44.3 | 45 | ±0 | ±0% | 2,400 |
| 2010/07/06 | 44.2 | 45 | 44.2 | 45 | +0.2 | +0.4% | 4,800 |
| 2010/07/05 | 45 | 45.2 | 44.8 | 44.8 | -1.9 | -4.1% | 9,600 |
| 2010/07/02 | 46.7 | 46.7 | 46.7 | 46.7 | +0.2 | +0.4% | 10,200 |
| 2010/07/01 | 46.5 | 46.5 | 46.1 | 46.5 | ±0 | ±0% | 4,200 |
| 2010/06/30 | 45.8 | 46.5 | 43.8 | 46.5 | - | - | 7,800 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 45 | 46.5 | 44.2 | 46.5 | +0.7 | +1.5% | 8,400 |
| 2010/06/25 | 45.3 | 45.8 | 43.3 | 45.8 | -0.5 | -1.1% | 27,600 |
| 2010/06/24 | 46.7 | 46.7 | 46.3 | 46.3 | +0.5 | +1.1% | 3,000 |
| 2010/06/23 | 47 | 47 | 45.1 | 45.8 | +0.5 | +1.1% | 7,800 |
| 2010/06/22 | 46.3 | 46.3 | 45 | 45.3 | -0.9 | -1.9% | 8,400 |
| 2010/06/21 | 46.2 | 46.2 | 46.2 | 46.2 | +1.5 | +3.4% | 3,600 |
| 2010/06/18 | 46.6 | 46.6 | 42.7 | 44.7 | -1.5 | -3.2% | 16,200 |
| 2010/06/17 | 44.7 | 46.7 | 44.5 | 46.2 | -0.1 | -0.2% | 11,400 |
| 2010/06/16 | 48.3 | 48.3 | 42.5 | 46.3 | -3.7 | -7.4% | 78,600 |
| 2010/06/15 | 50 | 50 | 50 | 50 | -1.5 | -2.9% | 600 |
| 2010/06/14 | 49.2 | 51.5 | 48.4 | 51.5 | -0.2 | -0.4% | 10,800 |
| 2010/06/11 | 50 | 51.7 | 50 | 51.7 | +1.7 | +3.4% | 5,400 |
| 2010/06/10 | 50 | 50 | 50 | 50 | +1.2 | +2.5% | 2,400 |
| 2010/06/09 | 48.3 | 49.3 | 46.7 | 48.8 | -1 | -2% | 21,000 |
| 2010/06/08 | 46.7 | 50 | 46.7 | 49.8 | +2.3 | +4.8% | 19,200 |
| 2010/06/07 | 49.5 | 50 | 46.7 | 47.5 | -7.8 | -14.1% | 39,000 |
| 2010/06/04 | 50.9 | 55.3 | 50.9 | 55.3 | -1.2 | -2.1% | 16,200 |
| 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 |
3651～
3700
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 | 100,000円 | +14.7% | +9.6% | 3.20% | 22.68倍 | 8.77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 | 316,200円 | +3.7% | +26.5% | 3.95% | 32.67倍 | 1.31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 | 345,500円 | +4.0% | +6.5% | 2.08% | 16.50倍 | 1.94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 | 89,500円 | +40.5% | +24.6% | 0.00% | 32.70倍 | 4.61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 | 171,400円 | +6.8% | +6.5% | 4.38% | 13.54倍 | 1.98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
