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 |
|---|---|---|---|---|---|---|---|
| 2008/04/04 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 11,400 |
| 2008/04/03 | 102.5 | 102.7 | 102.5 | 102.5 | ±0 | ±0% | 7,800 |
| 2008/04/02 | 103.3 | 103.3 | 102.5 | 102.5 | +0.8 | +0.8% | 18,600 |
| 2008/04/01 | 103.3 | 103.3 | 101.7 | 101.7 | -1.8 | -1.7% | 4,800 |
| 2008/03/31 | 100.2 | 103.5 | 100.2 | 103.5 | +3.5 | +3.5% | 76,200 |
| 2008/03/28 | 100 | 100 | 100 | 100 | -0.2 | -0.2% | 5,400 |
| 2008/03/27 | 100.2 | 100.2 | 97.5 | 100.2 | ±0 | ±0% | 21,000 |
| 2008/03/26 | 105 | 105 | 100 | 100.2 | -1.5 | -1.5% | 31,800 |
| 2008/03/25 | 107.5 | 107.5 | 100.2 | 101.7 | +4.2 | +4.3% | 64,200 |
| 2008/03/24 | 99.3 | 100 | 96.7 | 97.5 | -0.7 | -0.7% | 22,800 |
| 2008/03/21 | 94.3 | 99 | 94.3 | 98.2 | +4 | +4.2% | 6,000 |
| 2008/03/19 | 90.8 | 94.2 | 90.8 | 94.2 | +3.5 | +3.9% | 29,400 |
| 2008/03/18 | 90.7 | 90.7 | 90.5 | 90.7 | ±0 | ±0% | 9,000 |
| 2008/03/17 | 92.5 | 93 | 90.7 | 90.7 | -2.6 | -2.8% | 12,600 |
| 2008/03/14 | 94.7 | 95.8 | 93.3 | 93.3 | -1.4 | -1.5% | 10,800 |
| 2008/03/13 | 95 | 99.8 | 94.7 | 94.7 | -0.3 | -0.3% | 46,800 |
| 2008/03/12 | 95 | 95 | 94.8 | 95 | ±0 | ±0% | 9,600 |
| 2008/03/11 | 98 | 98.2 | 95 | 95 | -4.7 | -4.7% | 27,600 |
| 2008/03/10 | 100 | 105.3 | 98.2 | 99.7 | -0.1 | -0.1% | 28,200 |
| 2008/03/07 | 98.3 | 99.8 | 98.2 | 99.8 | -0.2 | -0.2% | 3,600 |
| 2008/03/06 | 100 | 103.7 | 99.8 | 100 | ±0 | ±0% | 31,200 |
| 2008/03/05 | 103.5 | 103.5 | 100 | 100 | -3.8 | -3.7% | 6,600 |
| 2008/03/04 | 105.2 | 105.2 | 101.7 | 103.8 | -1.4 | -1.3% | 26,400 |
| 2008/03/03 | 104.5 | 105.2 | 104.5 | 105.2 | -3 | -2.8% | 19,800 |
| 2008/02/29 | 107.2 | 108.2 | 107.2 | 108.2 | ±0 | ±0% | 17,400 |
| 2008/02/28 | 108.8 | 108.8 | 106.3 | 108.2 | -1.3 | -1.2% | 21,000 |
| 2008/02/27 | 107.3 | 109.7 | 107.3 | 109.5 | +2.2 | +2.1% | 33,600 |
| 2008/02/26 | 105.3 | 107.3 | 105 | 107.3 | +2 | +1.9% | 52,800 |
| 2008/02/25 | 105 | 105.3 | 105 | 105.3 | +5.6 | +5.6% | 55,200 |
| 2008/02/22 | 100.3 | 100.3 | 98.3 | 99.7 | -1 | -1% | 12,000 |
| 2008/02/21 | 100 | 100.7 | 97.5 | 100.7 | +0.5 | +0.5% | 10,200 |
| 2008/02/20 | 100.8 | 100.8 | 100 | 100.2 | ±0 | ±0% | 74,400 |
| 2008/02/19 | 101.5 | 101.5 | 100.2 | 100.2 | -3 | -2.9% | 1,200 |
| 2008/02/18 | 95.7 | 103.2 | 95 | 103.2 | +2.5 | +2.5% | 76,800 |
| 2008/02/15 | 99.3 | 100.7 | 99.3 | 100.7 | -0.3 | -0.3% | 1,200 |
| 2008/02/14 | 99 | 101 | 99 | 101 | +1.8 | +1.8% | 29,400 |
| 2008/02/13 | 97.8 | 100 | 90.8 | 99.2 | -3.6 | -3.5% | 33,000 |
| 2008/02/12 | 102.3 | 103.3 | 101.8 | 102.8 | +0.5 | +0.5% | 32,400 |
| 2008/02/08 | 101 | 102.3 | 100.8 | 102.3 | -0.9 | -0.9% | 13,800 |
| 2008/02/07 | 98.7 | 103.2 | 98.3 | 103.2 | +3.5 | +3.5% | 52,200 |
| 2008/02/06 | 99 | 100.3 | 98.3 | 99.7 | +0.4 | +0.4% | 19,800 |
| 2008/02/05 | 100.2 | 100.2 | 99.3 | 99.3 | -1.9 | -1.9% | 5,400 |
| 2008/02/04 | 99.2 | 101.5 | 98.3 | 101.2 | +3.5 | +3.6% | 76,800 |
| 2008/02/01 | 98.3 | 98.3 | 91.7 | 97.7 | -0.5 | -0.5% | 31,800 |
| 2008/01/31 | 94.7 | 98.7 | 90 | 98.2 | +3.2 | +3.4% | 32,400 |
| 2008/01/30 | 97.8 | 97.8 | 95 | 95 | -4.5 | -4.5% | 7,800 |
| 2008/01/29 | 99.8 | 99.8 | 96.5 | 99.5 | -0.3 | -0.3% | 4,200 |
| 2008/01/28 | 100 | 100 | 95.8 | 99.8 | +4 | +4.2% | 9,000 |
| 2008/01/25 | 101.3 | 101.3 | 94.7 | 95.8 | +9.5 | +11% | 43,800 |
| 2008/01/24 | 82.7 | 86.3 | 82.7 | 86.3 | +3.1 | +3.7% | 16,800 |
4201～
4250
件表示中 / 4576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 | 97,000円 | +14.7% | +9.6% | 3.30% | 22.00倍 | 8.51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 | 303,700円 | +3.7% | +26.5% | 4.12% | 31.37倍 | 1.26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 |
| タイミー | 172,700円 | +28.0% | +51.5% | 0.00% | 39.19倍 | 18.92倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| オープンＵＰ | 173,300円 | +6.8% | +6.5% | 4.33% | 13.69倍 | 2.00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 |
| ＧＥＮＤＡ | 85,500円 | +40.5% | +24.6% | 0.00% | 31.24倍 | 4.40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 |
市場注目の銘柄
チャート関連のコラム
