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 |
|---|---|---|---|---|---|---|---|
| 2008/09/01 | 36.8 | 38.3 | 36.8 | 38.3 | -0.5 | -1.3% | 3,600 |
| 2008/08/29 | 38.8 | 38.8 | 36.8 | 38.8 | ±0 | ±0% | 9,000 |
| 2008/08/28 | 38.8 | 38.8 | 38.8 | 38.8 | +2 | +5.4% | 4,200 |
| 2008/08/27 | 36.8 | 36.8 | 36.8 | 36.8 | -2 | -5.2% | 1,200 |
| 2008/08/26 | 35.8 | 38.8 | 35.8 | 38.8 | -1 | -2.5% | 4,200 |
| 2008/08/25 | 40.3 | 40.3 | 39.8 | 39.8 | +0.8 | +2.1% | 49,200 |
| 2008/08/22 | 38.3 | 39 | 38.3 | 39 | +2.3 | +6.3% | 4,800 |
| 2008/08/21 | 40.4 | 40.4 | 36.7 | 36.7 | -3.8 | -9.4% | 16,200 |
| 2008/08/20 | 40.5 | 40.5 | 40.5 | 40.5 | +0.7 | +1.8% | 14,400 |
| 2008/08/19 | 33.8 | 39.8 | 33.8 | 39.8 | +6.5 | +19.5% | 10,800 |
| 2008/08/18 | 35 | 35 | 33 | 33.3 | -4.5 | -11.9% | 9,000 |
| 2008/08/15 | 35.5 | 37.8 | 35.5 | 37.8 | ±0 | ±0% | 10,800 |
| 2008/08/14 | 35.8 | 37.8 | 35.8 | 37.8 | +0.1 | +0.3% | 9,600 |
| 2008/08/13 | 36.8 | 38.8 | 36.7 | 37.7 | -1.1 | -2.8% | 10,800 |
| 2008/08/12 | 40 | 40 | 38.8 | 38.8 | ±0 | ±0% | 3,000 |
| 2008/08/11 | 38.8 | 38.8 | 38.7 | 38.8 | +2 | +5.4% | 38,400 |
| 2008/08/08 | 37.6 | 37.6 | 36.7 | 36.8 | ±0 | ±0% | 16,200 |
| 2008/08/07 | 38 | 38 | 36.8 | 36.8 | -1.9 | -4.9% | 32,400 |
| 2008/08/06 | 39.3 | 39.3 | 38.3 | 38.7 | -2.3 | -5.6% | 13,800 |
| 2008/08/05 | 42.6 | 42.6 | 40 | 41 | -1.8 | -4.2% | 22,800 |
| 2008/08/04 | 43.8 | 43.8 | 42.8 | 42.8 | -0.4 | -0.9% | 17,400 |
| 2008/08/01 | 42.5 | 43.2 | 41.8 | 43.2 | -0.1 | -0.2% | 12,000 |
| 2008/07/31 | 42.7 | 43.3 | 42.7 | 43.3 | ±0 | ±0% | 7,200 |
| 2008/07/30 | 44.5 | 45 | 43.3 | 43.3 | -1.2 | -2.7% | 18,600 |
| 2008/07/29 | 44.5 | 44.5 | 44.5 | 44.5 | ±0 | ±0% | 1,200 |
| 2008/07/28 | 45.6 | 45.6 | 43.5 | 44.5 | -1.2 | -2.6% | 16,200 |
| 2008/07/25 | 49.2 | 49.2 | 44.8 | 45.7 | -1.5 | -3.2% | 130,800 |
| 2008/07/24 | 47 | 47.2 | 47 | 47.2 | +0.2 | +0.4% | 16,200 |
| 2008/07/23 | 47.3 | 47.3 | 47 | 47 | +0.2 | +0.4% | 10,800 |
| 2008/07/22 | 47 | 47.3 | 46.8 | 46.8 | -0.7 | -1.5% | 13,200 |
| 2008/07/18 | 48.3 | 49.2 | 47.5 | 47.5 | -0.8 | -1.7% | 19,800 |
| 2008/07/17 | 50 | 50 | 48.3 | 48.3 | -2.5 | -4.9% | 3,600 |
| 2008/07/16 | 52.5 | 52.5 | 50.8 | 50.8 | -0.9 | -1.7% | 13,800 |
| 2008/07/15 | 51.5 | 51.7 | 50 | 51.7 | ±0 | ±0% | 3,000 |
| 2008/07/14 | 53.7 | 53.7 | 51.7 | 51.7 | -1.5 | -2.8% | 7,200 |
| 2008/07/11 | 52.8 | 53.2 | 49.3 | 53.2 | +0.7 | +1.3% | 31,200 |
| 2008/07/10 | 52.5 | 52.5 | 52.5 | 52.5 | -2.5 | -4.5% | 8,400 |
| 2008/07/09 | 55.8 | 55.8 | 55 | 55 | ±0 | ±0% | 3,000 |
| 2008/07/08 | 56.5 | 56.5 | 55 | 55 | +1.7 | +3.2% | 7,800 |
| 2008/07/07 | 53.3 | 53.3 | 53.3 | 53.3 | +1.3 | +2.5% | 7,200 |
| 2008/07/04 | 52.7 | 53.3 | 51.7 | 52 | -1.3 | -2.4% | 10,200 |
| 2008/07/03 | 56.7 | 56.7 | 53.3 | 53.3 | -3.4 | -6% | 2,400 |
| 2008/07/02 | 61.3 | 61.3 | 52.7 | 56.7 | -1.3 | -2.2% | 39,000 |
| 2008/07/01 | 58.3 | 58.3 | 58 | 58 | ±0 | ±0% | 3,000 |
| 2008/06/30 | 55.7 | 58 | 55.7 | 58 | +2.3 | +4.1% | 7,800 |
| 2008/06/27 | 61.2 | 61.2 | 55.5 | 55.7 | -2.6 | -4.5% | 20,400 |
| 2008/06/26 | 58.3 | 58.3 | 55 | 58.3 | -1.4 | -2.3% | 23,400 |
| 2008/06/25 | 63.5 | 65 | 59.5 | 59.7 | -3 | -4.8% | 51,600 |
| 2008/06/24 | 63.5 | 63.5 | 60 | 62.7 | -0.6 | -0.9% | 34,200 |
| 2008/06/23 | 68 | 68.3 | 61.7 | 63.3 | -3.5 | -5.2% | 39,000 |
4151～
4200
件表示中 / 4628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 | 116,000円 | +18.2% | +22.8% | 3.02% | 23.61倍 | 9.97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 |
| ＭＩＸＩ | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.23倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＨＵグループ | 348,900円 | +3.7% | +26.5% | 3.58% | 36.04倍 | 1.45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 |
| ダスキン | 398,900円 | +3.3% | +8.4% | 2.88% | 20.82倍 | 1.24倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ダイセキ | 362,000円 | +4.0% | +6.5% | 1.99% | 17.29倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
