レアジョブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 1,657 | 1,689 | 1,653 | 1,655 | -28 | -1.7% | 34,900 |
| 2021/07/27 | 1,652 | 1,683 | 1,640 | 1,683 | +31 | +1.9% | 23,600 |
| 2021/07/26 | 1,660 | 1,672 | 1,647 | 1,652 | +27 | +1.7% | 19,900 |
| 2021/07/21 | 1,630 | 1,650 | 1,625 | 1,625 | ±0 | ±0% | 18,300 |
| 2021/07/20 | 1,648 | 1,659 | 1,625 | 1,625 | -42 | -2.5% | 21,900 |
| 2021/07/19 | 1,666 | 1,685 | 1,649 | 1,667 | -19 | -1.1% | 33,100 |
| 2021/07/16 | 1,661 | 1,690 | 1,653 | 1,686 | +16 | +1% | 14,500 |
| 2021/07/15 | 1,701 | 1,702 | 1,661 | 1,670 | -34 | -2% | 32,000 |
| 2021/07/14 | 1,698 | 1,719 | 1,698 | 1,704 | -12 | -0.7% | 19,400 |
| 2021/07/13 | 1,696 | 1,723 | 1,696 | 1,716 | +16 | +0.9% | 19,100 |
| 2021/07/12 | 1,685 | 1,722 | 1,685 | 1,700 | +17 | +1% | 29,200 |
| 2021/07/09 | 1,650 | 1,688 | 1,635 | 1,683 | -7 | -0.4% | 38,300 |
| 2021/07/08 | 1,730 | 1,730 | 1,686 | 1,690 | -43 | -2.5% | 36,100 |
| 2021/07/07 | 1,753 | 1,768 | 1,723 | 1,733 | -37 | -2.1% | 25,100 |
| 2021/07/06 | 1,771 | 1,782 | 1,751 | 1,770 | -6 | -0.3% | 36,200 |
| 2021/07/05 | 1,796 | 1,796 | 1,776 | 1,776 | -14 | -0.8% | 19,200 |
| 2021/07/02 | 1,798 | 1,806 | 1,780 | 1,790 | -4 | -0.2% | 20,200 |
| 2021/07/01 | 1,840 | 1,840 | 1,793 | 1,794 | -49 | -2.7% | 21,400 |
| 2021/06/30 | 1,827 | 1,848 | 1,807 | 1,843 | +20 | +1.1% | 28,100 |
| 2021/06/29 | 1,821 | 1,830 | 1,801 | 1,823 | +4 | +0.2% | 22,100 |
| 2021/06/28 | 1,790 | 1,823 | 1,786 | 1,819 | +25 | +1.4% | 25,600 |
| 2021/06/25 | 1,811 | 1,820 | 1,792 | 1,794 | -17 | -0.9% | 26,900 |
| 2021/06/24 | 1,812 | 1,819 | 1,795 | 1,811 | -25 | -1.4% | 27,100 |
| 2021/06/23 | 1,802 | 1,840 | 1,778 | 1,836 | +32 | +1.8% | 51,500 |
| 2021/06/22 | 1,774 | 1,807 | 1,757 | 1,804 | +51 | +2.9% | 33,600 |
| 2021/06/21 | 1,791 | 1,791 | 1,744 | 1,753 | -42 | -2.3% | 56,100 |
| 2021/06/18 | 1,820 | 1,836 | 1,790 | 1,795 | -21 | -1.2% | 39,400 |
| 2021/06/17 | 1,851 | 1,851 | 1,812 | 1,816 | -36 | -1.9% | 27,900 |
| 2021/06/16 | 1,884 | 1,884 | 1,833 | 1,852 | -34 | -1.8% | 40,900 |
| 2021/06/15 | 1,905 | 1,905 | 1,870 | 1,886 | -11 | -0.6% | 38,600 |
| 2021/06/14 | 1,870 | 1,905 | 1,860 | 1,897 | +37 | +2% | 39,300 |
| 2021/06/11 | 1,845 | 1,903 | 1,835 | 1,860 | +17 | +0.9% | 62,100 |
| 2021/06/10 | 1,838 | 1,844 | 1,810 | 1,843 | +8 | +0.4% | 28,000 |
| 2021/06/09 | 1,841 | 1,845 | 1,815 | 1,835 | +1 | +0.1% | 32,000 |
| 2021/06/08 | 1,795 | 1,834 | 1,787 | 1,834 | +56 | +3.1% | 47,300 |
| 2021/06/07 | 1,795 | 1,795 | 1,764 | 1,778 | +1 | +0.1% | 37,600 |
| 2021/06/04 | 1,803 | 1,803 | 1,750 | 1,777 | -22 | -1.2% | 54,700 |
| 2021/06/03 | 1,808 | 1,816 | 1,785 | 1,799 | -7 | -0.4% | 35,500 |
| 2021/06/02 | 1,800 | 1,826 | 1,781 | 1,806 | +15 | +0.8% | 36,700 |
| 2021/06/01 | 1,834 | 1,841 | 1,783 | 1,791 | -43 | -2.3% | 39,900 |
| 2021/05/31 | 1,800 | 1,858 | 1,790 | 1,834 | +29 | +1.6% | 33,000 |
| 2021/05/28 | 1,782 | 1,814 | 1,773 | 1,805 | +24 | +1.3% | 33,900 |
| 2021/05/27 | 1,810 | 1,835 | 1,780 | 1,781 | -43 | -2.4% | 46,800 |
| 2021/05/26 | 1,842 | 1,860 | 1,809 | 1,824 | -18 | -1% | 58,500 |
| 2021/05/25 | 1,894 | 1,900 | 1,822 | 1,842 | -28 | -1.5% | 54,400 |
| 2021/05/24 | 1,862 | 1,919 | 1,844 | 1,870 | -27 | -1.4% | 43,700 |
| 2021/05/21 | 1,846 | 1,918 | 1,843 | 1,897 | +53 | +2.9% | 37,000 |
| 2021/05/20 | 1,860 | 1,878 | 1,840 | 1,844 | -16 | -0.9% | 26,000 |
| 2021/05/19 | 1,797 | 1,879 | 1,763 | 1,860 | +92 | +5.2% | 52,300 |
| 2021/05/18 | 1,750 | 1,784 | 1,714 | 1,768 | +41 | +2.4% | 61,000 |
951～
1000
件表示中 / 1117件
類似銘柄と比較する
現在ご覧いただいている「レアジョブ」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 |
|---|---|---|---|---|---|---|---|---|
| レアジョブ | 37,600円 | +0.9% | +3.8% | 2.13% | 11.53倍 | 1.85倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| 共栄セキュリ | 245,500円 | - | - | - | - | 0.78倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| クリップ | 80,800円 | +4.1% | +219.0% | 5.57% | 44.79倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| ホープ | 21,700円 | +9.8% | +15.9% | 0.00% | 13.75倍 | 2.86倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| ビズメイツ | 226,500円 | +9.9% | +25.9% | 1.77% | 13.72倍 | 2.10倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
市場注目の銘柄
チャート関連のコラム
