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 |
|---|---|---|---|---|---|---|---|
| 2010/03/01 | 17 | 17 | 16.5 | 16.8 | -0.2 | -1.2% | 18,600 |
| 2010/02/26 | 17 | 17 | 16.5 | 17 | +0.3 | +1.8% | 18,000 |
| 2010/02/25 | 16.8 | 17.3 | 16.5 | 16.7 | -0.8 | -4.6% | 117,000 |
| 2010/02/24 | 17.3 | 18.2 | 17.3 | 17.5 | -0.8 | -4.4% | 49,200 |
| 2010/02/23 | 17.3 | 18.3 | 17.3 | 18.3 | ±0 | ±0% | 16,800 |
| 2010/02/22 | 17.7 | 18.3 | 17.4 | 18.3 | -0.9 | -4.7% | 44,400 |
| 2010/02/19 | 18.5 | 19.2 | 18.2 | 19.2 | +1 | +5.5% | 2,400 |
| 2010/02/18 | 18.5 | 18.5 | 17.3 | 18.2 | ±0 | ±0% | 42,600 |
| 2010/02/17 | 18.2 | 18.2 | 18.2 | 18.2 | -1.5 | -7.6% | 600 |
| 2010/02/16 | 18.7 | 20 | 17.9 | 19.7 | +1 | +5.3% | 29,400 |
| 2010/02/15 | 19 | 19 | 18.7 | 18.7 | -1.3 | -6.5% | 18,600 |
| 2010/02/12 | 20.8 | 20.8 | 20 | 20 | -0.9 | -4.3% | 16,800 |
| 2010/02/10 | 20.9 | 20.9 | 20.8 | 20.9 | +1 | +5% | 6,600 |
| 2010/02/09 | 19.8 | 20 | 19.8 | 19.9 | +0.1 | +0.5% | 6,600 |
| 2010/02/08 | 18.9 | 19.8 | 18.3 | 19.8 | - | - | 26,400 |
| 2010/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/04 | 19.3 | 19.4 | 19.2 | 19.4 | ±0 | ±0% | 12,000 |
| 2010/02/03 | 20 | 20 | 19.4 | 19.4 | -0.6 | -3% | 7,200 |
| 2010/02/02 | 21.1 | 21.1 | 20 | 20 | -0.3 | -1.5% | 49,200 |
| 2010/02/01 | 21.3 | 21.3 | 20.3 | 20.3 | -0.5 | -2.4% | 17,400 |
| 2010/01/29 | 21.5 | 21.5 | 20.8 | 20.8 | -0.2 | -1% | 6,000 |
| 2010/01/28 | 20.7 | 21 | 20.5 | 21 | +0.2 | +1% | 8,400 |
| 2010/01/27 | 20.8 | 20.8 | 20.8 | 20.8 | ±0 | ±0% | 4,200 |
| 2010/01/26 | 21 | 21 | 20.8 | 20.8 | ±0 | ±0% | 21,000 |
| 2010/01/25 | 21.3 | 21.3 | 20.7 | 20.8 | -1 | -4.6% | 33,600 |
| 2010/01/22 | 21.9 | 22.1 | 21.2 | 21.8 | -0.1 | -0.5% | 20,400 |
| 2010/01/21 | 22.8 | 22.8 | 21.9 | 21.9 | -1 | -4.4% | 4,200 |
| 2010/01/20 | 21.7 | 22.9 | 21.2 | 22.9 | +1.2 | +5.5% | 16,800 |
| 2010/01/19 | 21.7 | 21.7 | 21.7 | 21.7 | +0.7 | +3.3% | 3,600 |
| 2010/01/18 | 21.3 | 21.3 | 20.5 | 21 | -0.3 | -1.4% | 25,800 |
| 2010/01/15 | 21.3 | 21.8 | 21.2 | 21.3 | ±0 | ±0% | 37,200 |
| 2010/01/14 | 21.7 | 21.7 | 21.3 | 21.3 | -0.4 | -1.8% | 4,200 |
| 2010/01/13 | 21.7 | 21.7 | 21.7 | 21.7 | +0.4 | +1.9% | 3,600 |
| 2010/01/12 | 21.5 | 21.5 | 21.3 | 21.3 | -0.2 | -0.9% | 9,000 |
| 2010/01/08 | 21.4 | 21.5 | 21.4 | 21.5 | +0.1 | +0.5% | 2,400 |
| 2010/01/07 | 21.4 | 21.4 | 21.4 | 21.4 | -0.6 | -2.7% | 6,000 |
| 2010/01/06 | 21.3 | 22 | 21.3 | 22 | ±0 | ±0% | 4,800 |
| 2010/01/05 | 23.6 | 23.6 | 22 | 22 | +0.4 | +1.9% | 27,000 |
| 2010/01/04 | 21.4 | 22 | 21 | 21.6 | -1.3 | -5.7% | 25,800 |
| 2009/12/30 | 21.2 | 22.9 | 21.2 | 22.9 | +1.2 | +5.5% | 14,400 |
| 2009/12/29 | 21.7 | 21.7 | 21.7 | 21.7 | +0.4 | +1.9% | 600 |
| 2009/12/28 | 21.3 | 21.3 | 21.3 | 21.3 | +0.3 | +1.4% | 1,800 |
| 2009/12/25 | 21.7 | 21.7 | 21 | 21 | -0.6 | -2.8% | 64,200 |
| 2009/12/24 | 21.7 | 21.7 | 21 | 21.6 | -0.1 | -0.5% | 30,000 |
| 2009/12/22 | 22.5 | 22.5 | 21.6 | 21.7 | -1 | -4.4% | 13,200 |
| 2009/12/21 | 22.5 | 22.7 | 21.8 | 22.7 | +0.3 | +1.3% | 12,600 |
| 2009/12/18 | 22.2 | 22.4 | 22 | 22.4 | ±0 | ±0% | 3,000 |
| 2009/12/17 | 22.4 | 22.4 | 22.4 | 22.4 | +0.7 | +3.2% | 600 |
| 2009/12/16 | 22.8 | 22.8 | 21.7 | 21.7 | ±0 | ±0% | 14,400 |
| 2009/12/15 | 22 | 22.2 | 21.7 | 21.7 | -1.6 | -6.9% | 16,800 |
3751～
3800
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
