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 |
|---|---|---|---|---|---|---|---|
| 2020/09/11 | 3,680 | 3,810 | 3,680 | 3,785 | +5 | +0.1% | 800 |
| 2020/09/10 | 3,725 | 3,780 | 3,680 | 3,780 | +125 | +3.4% | 2,300 |
| 2020/09/09 | 3,705 | 3,710 | 3,655 | 3,655 | -155 | -4.1% | 1,000 |
| 2020/09/08 | 3,810 | 3,810 | 3,795 | 3,810 | +65 | +1.7% | 700 |
| 2020/09/07 | 3,790 | 3,820 | 3,730 | 3,745 | +25 | +0.7% | 1,200 |
| 2020/09/04 | 3,800 | 3,805 | 3,705 | 3,720 | -50 | -1.3% | 1,500 |
| 2020/09/03 | 3,775 | 3,775 | 3,755 | 3,770 | -5 | -0.1% | 700 |
| 2020/09/02 | 3,760 | 3,795 | 3,740 | 3,775 | +40 | +1.1% | 900 |
| 2020/09/01 | 3,705 | 3,760 | 3,705 | 3,735 | +20 | +0.5% | 800 |
| 2020/08/31 | 3,705 | 3,745 | 3,680 | 3,715 | -20 | -0.5% | 700 |
| 2020/08/28 | 3,880 | 3,880 | 3,715 | 3,735 | -145 | -3.7% | 1,200 |
| 2020/08/27 | 3,905 | 3,940 | 3,780 | 3,880 | -25 | -0.6% | 2,300 |
| 2020/08/26 | 3,765 | 3,940 | 3,745 | 3,905 | +175 | +4.7% | 3,900 |
| 2020/08/25 | 3,710 | 3,750 | 3,665 | 3,730 | -5 | -0.1% | 1,700 |
| 2020/08/24 | 3,735 | 3,735 | 3,730 | 3,735 | +95 | +2.6% | 400 |
| 2020/08/21 | 3,705 | 3,705 | 3,640 | 3,640 | -70 | -1.9% | 800 |
| 2020/08/20 | 3,715 | 3,715 | 3,710 | 3,710 | -5 | -0.1% | 300 |
| 2020/08/19 | 3,700 | 3,725 | 3,675 | 3,715 | +50 | +1.4% | 600 |
| 2020/08/18 | 3,680 | 3,700 | 3,465 | 3,665 | +265 | +7.8% | 2,100 |
| 2020/08/17 | 3,330 | 3,400 | 3,325 | 3,400 | +75 | +2.3% | 800 |
| 2020/08/14 | 3,285 | 3,325 | 3,270 | 3,325 | +85 | +2.6% | 700 |
| 2020/08/13 | 3,280 | 3,280 | 3,240 | 3,240 | +25 | +0.8% | 200 |
| 2020/08/12 | 3,190 | 3,215 | 3,190 | 3,215 | -30 | -0.9% | 300 |
| 2020/08/11 | 3,245 | 3,245 | 3,245 | 3,245 | +40 | +1.2% | 100 |
| 2020/08/07 | 3,210 | 3,225 | 3,185 | 3,205 | -5 | -0.2% | 600 |
| 2020/08/06 | 3,180 | 3,210 | 3,175 | 3,210 | +100 | +3.2% | 2,700 |
| 2020/08/05 | 3,010 | 3,110 | 3,010 | 3,110 | +30 | +1% | 1,700 |
| 2020/08/04 | 3,065 | 3,115 | 3,055 | 3,080 | +15 | +0.5% | 700 |
| 2020/08/03 | 3,315 | 3,315 | 3,040 | 3,065 | +30 | +1% | 1,700 |
| 2020/07/31 | 3,260 | 3,275 | 3,005 | 3,035 | -295 | -8.9% | 4,900 |
| 2020/07/30 | 3,300 | 3,330 | 3,300 | 3,330 | -10 | -0.3% | 600 |
| 2020/07/29 | 3,345 | 3,350 | 3,305 | 3,340 | -5 | -0.1% | 900 |
| 2020/07/28 | 3,340 | 3,360 | 3,340 | 3,345 | +5 | +0.1% | 800 |
| 2020/07/27 | 3,395 | 3,395 | 3,340 | 3,340 | -55 | -1.6% | 700 |
| 2020/07/22 | 3,440 | 3,440 | 3,340 | 3,395 | -45 | -1.3% | 1,500 |
| 2020/07/21 | 3,445 | 3,445 | 3,435 | 3,440 | +5 | +0.1% | 1,100 |
| 2020/07/20 | 3,500 | 3,500 | 3,400 | 3,435 | -65 | -1.9% | 1,300 |
| 2020/07/17 | 3,535 | 3,535 | 3,500 | 3,500 | -70 | -2% | 1,100 |
| 2020/07/16 | 3,570 | 3,580 | 3,570 | 3,570 | ±0 | ±0% | 1,000 |
| 2020/07/15 | 3,585 | 3,615 | 3,570 | 3,570 | -40 | -1.1% | 600 |
| 2020/07/14 | 3,615 | 3,625 | 3,580 | 3,610 | ±0 | ±0% | 1,600 |
| 2020/07/13 | 3,720 | 3,720 | 3,605 | 3,610 | ±0 | ±0% | 700 |
| 2020/07/10 | 3,610 | 3,630 | 3,595 | 3,610 | ±0 | ±0% | 2,300 |
| 2020/07/09 | 3,745 | 3,745 | 3,610 | 3,610 | -155 | -4.1% | 900 |
| 2020/07/08 | 3,765 | 3,765 | 3,765 | 3,765 | +45 | +1.2% | 200 |
| 2020/07/07 | 3,710 | 3,720 | 3,680 | 3,720 | +40 | +1.1% | 700 |
| 2020/07/06 | 3,745 | 3,750 | 3,630 | 3,680 | +5 | +0.1% | 900 |
| 2020/07/03 | 3,730 | 3,780 | 3,580 | 3,675 | -125 | -3.3% | 8,300 |
| 2020/07/02 | 3,935 | 3,935 | 3,710 | 3,800 | +5 | +0.1% | 2,400 |
| 2020/07/01 | 4,000 | 4,000 | 3,795 | 3,795 | -145 | -3.7% | 1,300 |
901～
950
件表示中 / 1113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 | 199,900円 | +13.7% | +132.8% | 0.75% | 40.13倍 | 2.09倍 |
|
フリーター主体の就職支援。研修後に集団面接会で紹介。新卒事業強化。配当性向２５～３５％目安 |
| セーラー広告 | 30,800円 | +9.2% | +12.3% | 1.95% | 9.19倍 | 0.71倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| ログリー | 49,200円 | -7.7% | - | 0.00% | - | 2.81倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| アクアライン | 49,900円 | +7.0% | - | 0.00% | 39.20倍 | 5.39倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| ＥＡＪ | 73,000円 | -2.7% | +10.5% | 1.37% | 18.39倍 | 1.10倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
市場注目の銘柄
チャート関連のコラム
