ジェイックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 2,845 | 2,895 | 2,845 | 2,889 | -6 | -0.2% | 500 |
| 2022/10/07 | 2,895 | 2,895 | 2,895 | 2,895 | -50 | -1.7% | 100 |
| 2022/10/06 | 2,890 | 2,945 | 2,890 | 2,945 | +28 | +1% | 900 |
| 2022/10/05 | 2,836 | 2,950 | 2,810 | 2,917 | +54 | +1.9% | 2,300 |
| 2022/10/04 | 2,900 | 2,928 | 2,863 | 2,863 | -57 | -2% | 2,300 |
| 2022/10/03 | 2,999 | 2,999 | 2,920 | 2,920 | -50 | -1.7% | 300 |
| 2022/09/30 | 2,985 | 2,985 | 2,900 | 2,970 | +35 | +1.2% | 1,300 |
| 2022/09/29 | 2,935 | 2,938 | 2,935 | 2,935 | ±0 | ±0% | 700 |
| 2022/09/28 | 2,982 | 2,982 | 2,935 | 2,935 | -150 | -4.9% | 1,100 |
| 2022/09/27 | 3,055 | 3,160 | 2,967 | 3,085 | +159 | +5.4% | 11,500 |
| 2022/09/26 | 2,930 | 2,976 | 2,926 | 2,926 | -54 | -1.8% | 1,000 |
| 2022/09/22 | 3,000 | 3,000 | 2,932 | 2,980 | -20 | -0.7% | 1,100 |
| 2022/09/21 | 2,980 | 3,045 | 2,880 | 3,000 | +20 | +0.7% | 2,700 |
| 2022/09/20 | 3,150 | 3,150 | 2,940 | 2,980 | -100 | -3.2% | 7,700 |
| 2022/09/16 | 3,400 | 3,400 | 3,060 | 3,080 | -390 | -11.2% | 28,500 |
| 2022/09/15 | 3,475 | 3,535 | 3,470 | 3,470 | -700 | -16.8% | 38,300 |
| 2022/09/14 | 4,080 | 4,180 | 3,880 | 4,170 | +230 | +5.8% | 23,100 |
| 2022/09/13 | 3,900 | 3,955 | 3,870 | 3,940 | ±0 | ±0% | 7,900 |
| 2022/09/12 | 3,910 | 3,980 | 3,730 | 3,940 | +170 | +4.5% | 13,200 |
| 2022/09/09 | 3,745 | 3,770 | 3,650 | 3,770 | +125 | +3.4% | 5,600 |
| 2022/09/08 | 3,480 | 3,650 | 3,420 | 3,645 | +305 | +9.1% | 8,400 |
| 2022/09/07 | 3,365 | 3,500 | 3,220 | 3,340 | +115 | +3.6% | 5,900 |
| 2022/09/06 | 3,295 | 3,295 | 3,210 | 3,225 | -90 | -2.7% | 1,900 |
| 2022/09/05 | 3,130 | 3,500 | 3,130 | 3,315 | +225 | +7.3% | 16,300 |
| 2022/09/02 | 3,140 | 3,200 | 3,075 | 3,090 | -35 | -1.1% | 4,600 |
| 2022/09/01 | 3,230 | 3,260 | 3,075 | 3,125 | -230 | -6.9% | 28,500 |
| 2022/08/31 | 4,170 | 4,170 | 3,330 | 3,355 | -115 | -3.3% | 76,500 |
| 2022/08/30 | 3,030 | 3,470 | 3,030 | 3,470 | +500 | +16.8% | 8,000 |
| 2022/08/29 | 2,973 | 2,973 | 2,965 | 2,970 | -15 | -0.5% | 600 |
| 2022/08/26 | 3,120 | 3,120 | 2,985 | 2,985 | -65 | -2.1% | 1,400 |
| 2022/08/25 | 3,105 | 3,105 | 3,000 | 3,050 | -50 | -1.6% | 1,300 |
| 2022/08/24 | 3,055 | 3,200 | 3,055 | 3,100 | +55 | +1.8% | 2,500 |
| 2022/08/23 | 2,970 | 3,090 | 2,970 | 3,045 | +5 | +0.2% | 2,200 |
| 2022/08/22 | 3,040 | 3,040 | 3,040 | 3,040 | -50 | -1.6% | 500 |
| 2022/08/19 | 3,140 | 3,140 | 3,035 | 3,090 | +15 | +0.5% | 1,700 |
| 2022/08/18 | 3,060 | 3,075 | 3,000 | 3,075 | ±0 | ±0% | 900 |
| 2022/08/17 | 2,940 | 3,075 | 2,940 | 3,075 | +141 | +4.8% | 1,300 |
| 2022/08/16 | 2,875 | 2,934 | 2,875 | 2,934 | +59 | +2.1% | 300 |
| 2022/08/15 | 2,861 | 2,911 | 2,861 | 2,875 | +35 | +1.2% | 1,000 |
| 2022/08/12 | 2,848 | 2,848 | 2,840 | 2,840 | -8 | -0.3% | 600 |
| 2022/08/10 | 2,917 | 2,917 | 2,848 | 2,848 | - | - | 500 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 2,916 | 2,916 | 2,916 | 2,916 | ±0 | ±0% | 300 |
| 2022/08/05 | 2,875 | 2,919 | 2,875 | 2,916 | +41 | +1.4% | 400 |
| 2022/08/04 | 2,953 | 2,953 | 2,801 | 2,875 | -79 | -2.7% | 2,200 |
| 2022/08/03 | 2,830 | 2,954 | 2,830 | 2,954 | +154 | +5.5% | 1,900 |
| 2022/08/02 | 2,702 | 2,856 | 2,702 | 2,800 | +99 | +3.7% | 1,100 |
| 2022/08/01 | 2,740 | 2,740 | 2,667 | 2,701 | -39 | -1.4% | 2,800 |
| 2022/07/29 | 2,738 | 2,795 | 2,738 | 2,740 | +2 | +0.1% | 700 |
| 2022/07/28 | 2,763 | 2,772 | 2,738 | 2,738 | -38 | -1.4% | 2,700 |
651～
700
件表示中 / 1370件
類似銘柄と比較する
現在ご覧いただいている「ジェイック」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 |
|---|---|---|---|---|---|---|---|---|
| ジェイック | 216,000円 | +12.3% | +23.0% | 2.08% | 14.26倍 | 2.05倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| エスアイイー | - | - | - | - | - | - |
|
- |
| ＢＣＣ | - | +10.7% | - | - | - | - |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| ラバブルマケ | 138,700円 | +24.9% | +2.0% | 0.00% | 21.51倍 | 6.59倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| リカバリー | 141,300円 | +23.9% | +1.5% | 0.00% | 14.27倍 | 2.76倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
市場注目の銘柄
チャート関連のコラム
