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 |
|---|---|---|---|---|---|---|---|
| 2009/07/16 | 27 | 27.6 | 26.9 | 26.9 | ±0 | ±0% | 3,600 |
| 2009/07/15 | 27 | 27 | 26.9 | 26.9 | -0.8 | -2.9% | 3,600 |
| 2009/07/14 | 27.7 | 27.7 | 27.7 | 27.7 | -0.1 | -0.4% | 1,200 |
| 2009/07/13 | 26.9 | 27.8 | 26.9 | 27.8 | +0.9 | +3.3% | 6,600 |
| 2009/07/10 | 28.3 | 28.3 | 26.9 | 26.9 | -0.6 | -2.2% | 14,400 |
| 2009/07/09 | 27.5 | 28.9 | 27.5 | 27.5 | +0.1 | +0.4% | 16,200 |
| 2009/07/08 | 28.5 | 28.5 | 27 | 27.4 | -1.6 | -5.5% | 12,000 |
| 2009/07/07 | 28.7 | 29 | 28.2 | 29 | +0.5 | +1.8% | 12,600 |
| 2009/07/06 | 27.7 | 28.7 | 27.7 | 28.5 | +1.2 | +4.4% | 31,800 |
| 2009/07/03 | 28.3 | 28.8 | 27.3 | 27.3 | -1.2 | -4.2% | 25,800 |
| 2009/07/02 | 28.5 | 28.7 | 28.3 | 28.5 | +0.5 | +1.8% | 24,000 |
| 2009/07/01 | 27.2 | 28.3 | 27.2 | 28 | +0.3 | +1.1% | 32,400 |
| 2009/06/30 | 26.9 | 27.7 | 26.9 | 27.7 | -2 | -6.7% | 94,200 |
| 2009/06/29 | 29.7 | 29.7 | 27 | 29.7 | +0.9 | +3.1% | 114,600 |
| 2009/06/26 | 29.7 | 30 | 26.8 | 28.8 | -3 | -9.4% | 206,400 |
| 2009/06/25 | 34.2 | 34.2 | 28.8 | 31.8 | -1.2 | -3.6% | 157,800 |
| 2009/06/24 | 36.7 | 36.7 | 33 | 33 | -3.7 | -10.1% | 43,200 |
| 2009/06/23 | 36.7 | 36.7 | 36.1 | 36.7 | +0.7 | +1.9% | 10,800 |
| 2009/06/22 | 36 | 36 | 36 | 36 | +2.2 | +6.5% | 1,200 |
| 2009/06/19 | 33.8 | 33.8 | 33.8 | 33.8 | -2 | -5.6% | 6,000 |
| 2009/06/18 | 35.2 | 35.8 | 33.8 | 35.8 | +0.6 | +1.7% | 1,800 |
| 2009/06/17 | 36.2 | 36.2 | 35.2 | 35.2 | +2.2 | +6.7% | 1,200 |
| 2009/06/16 | 33 | 33 | 33 | 33 | -0.5 | -1.5% | 600 |
| 2009/06/15 | 34.2 | 34.2 | 33.5 | 33.5 | -1.4 | -4% | 3,000 |
| 2009/06/12 | 33.2 | 34.9 | 33.2 | 34.9 | -1.6 | -4.4% | 2,400 |
| 2009/06/11 | 36.8 | 36.8 | 32.9 | 36.5 | +3.9 | +12% | 17,400 |
| 2009/06/10 | 32.6 | 32.6 | 32.6 | 32.6 | ±0 | ±0% | 600 |
| 2009/06/09 | 32.7 | 32.7 | 32.6 | 32.6 | -0.4 | -1.2% | 14,400 |
| 2009/06/08 | 33 | 33 | 33 | 33 | -2 | -5.7% | 600 |
| 2009/06/05 | 35 | 35 | 35 | 35 | +0.7 | +2% | 1,200 |
| 2009/06/04 | 32.5 | 34.3 | 32.5 | 34.3 | -0.7 | -2% | 9,000 |
| 2009/06/03 | 35 | 35 | 35 | 35 | ±0 | ±0% | 3,000 |
| 2009/06/02 | 35 | 35 | 35 | 35 | +1.7 | +5.1% | 6,600 |
| 2009/06/01 | 32.5 | 33.3 | 32.5 | 33.3 | +0.8 | +2.5% | 2,400 |
| 2009/05/29 | 32.2 | 32.5 | 32.2 | 32.5 | -0.8 | -2.4% | 1,200 |
| 2009/05/28 | 33.5 | 33.5 | 33.3 | 33.3 | -0.2 | -0.6% | 1,800 |
| 2009/05/27 | 33.5 | 33.5 | 33.5 | 33.5 | - | - | 600 |
| 2009/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/25 | 33.3 | 33.3 | 33.3 | 33.3 | ±0 | ±0% | 31,200 |
| 2009/05/22 | 33.3 | 33.3 | 33.2 | 33.3 | ±0 | ±0% | 6,000 |
| 2009/05/21 | 33.3 | 33.3 | 33.3 | 33.3 | +1.1 | +3.4% | 7,800 |
| 2009/05/20 | 32.2 | 32.2 | 32.2 | 32.2 | +1 | +3.2% | 600 |
| 2009/05/19 | 31.2 | 31.2 | 31.2 | 31.2 | ±0 | ±0% | 4,800 |
| 2009/05/18 | 31.2 | 31.2 | 31.2 | 31.2 | +0.2 | +0.6% | 600 |
| 2009/05/15 | 31 | 31 | 31 | 31 | ±0 | ±0% | 1,200 |
| 2009/05/14 | 31 | 31 | 31 | 31 | -2 | -6.1% | 1,800 |
| 2009/05/13 | 33 | 33 | 33 | 33 | - | - | 600 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/08 | 31 | 31 | 31 | 31 | -0.5 | -1.6% | 600 |
3901～
3950
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
