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 |
|---|---|---|---|---|---|---|---|
| 2020/06/30 | 3,930 | 3,940 | 3,810 | 3,940 | ±0 | ±0% | 2,100 |
| 2020/06/29 | 3,980 | 4,000 | 3,760 | 3,940 | -70 | -1.7% | 6,700 |
| 2020/06/26 | 4,090 | 4,090 | 4,010 | 4,010 | ±0 | ±0% | 2,100 |
| 2020/06/25 | 4,115 | 4,115 | 4,010 | 4,010 | -90 | -2.2% | 700 |
| 2020/06/24 | 4,040 | 4,100 | 4,020 | 4,100 | +60 | +1.5% | 2,700 |
| 2020/06/23 | 4,220 | 4,270 | 4,040 | 4,040 | -110 | -2.7% | 4,200 |
| 2020/06/22 | 4,115 | 4,150 | 4,115 | 4,150 | -25 | -0.6% | 1,400 |
| 2020/06/19 | 4,100 | 4,180 | 4,085 | 4,175 | +85 | +2.1% | 2,400 |
| 2020/06/18 | 4,040 | 4,090 | 4,020 | 4,090 | +55 | +1.4% | 1,100 |
| 2020/06/17 | 4,100 | 4,100 | 4,030 | 4,035 | -60 | -1.5% | 1,400 |
| 2020/06/16 | 3,960 | 4,095 | 3,960 | 4,095 | +65 | +1.6% | 3,300 |
| 2020/06/15 | 4,100 | 4,140 | 3,955 | 4,030 | -70 | -1.7% | 4,300 |
| 2020/06/12 | 4,010 | 4,100 | 3,910 | 4,100 | -120 | -2.8% | 7,700 |
| 2020/06/11 | 4,255 | 4,350 | 4,220 | 4,220 | -75 | -1.7% | 2,800 |
| 2020/06/10 | 4,200 | 4,305 | 4,200 | 4,295 | +80 | +1.9% | 1,600 |
| 2020/06/09 | 4,350 | 4,350 | 4,200 | 4,215 | -35 | -0.8% | 3,400 |
| 2020/06/08 | 4,245 | 4,305 | 4,205 | 4,250 | +70 | +1.7% | 4,900 |
| 2020/06/05 | 4,205 | 4,205 | 4,100 | 4,180 | -75 | -1.8% | 4,100 |
| 2020/06/04 | 4,235 | 4,350 | 4,235 | 4,255 | -45 | -1% | 2,300 |
| 2020/06/03 | 4,290 | 4,330 | 4,230 | 4,300 | +15 | +0.4% | 3,800 |
| 2020/06/02 | 4,310 | 4,355 | 4,245 | 4,285 | -95 | -2.2% | 5,200 |
| 2020/06/01 | 4,390 | 4,540 | 4,380 | 4,380 | +30 | +0.7% | 7,100 |
| 2020/05/29 | 4,200 | 4,350 | 4,195 | 4,350 | +80 | +1.9% | 1,600 |
| 2020/05/28 | 4,550 | 4,550 | 4,070 | 4,270 | -210 | -4.7% | 7,400 |
| 2020/05/27 | 4,380 | 4,655 | 4,380 | 4,480 | +105 | +2.4% | 3,100 |
| 2020/05/26 | 4,560 | 4,685 | 4,310 | 4,375 | -55 | -1.2% | 8,200 |
| 2020/05/25 | 4,320 | 4,450 | 4,310 | 4,430 | +250 | +6% | 3,200 |
| 2020/05/22 | 4,125 | 4,480 | 4,080 | 4,180 | +125 | +3.1% | 11,900 |
| 2020/05/21 | 4,080 | 4,215 | 4,000 | 4,055 | +55 | +1.4% | 5,100 |
| 2020/05/20 | 3,810 | 4,070 | 3,810 | 4,000 | +190 | +5% | 5,500 |
| 2020/05/19 | 3,795 | 3,840 | 3,750 | 3,810 | +90 | +2.4% | 3,400 |
| 2020/05/18 | 3,750 | 3,750 | 3,665 | 3,720 | +60 | +1.6% | 1,800 |
| 2020/05/15 | 3,740 | 3,740 | 3,535 | 3,660 | -85 | -2.3% | 1,800 |
| 2020/05/14 | 3,890 | 3,890 | 3,675 | 3,745 | -145 | -3.7% | 2,900 |
| 2020/05/13 | 3,910 | 3,920 | 3,730 | 3,890 | -75 | -1.9% | 3,000 |
| 2020/05/12 | 3,925 | 3,965 | 3,860 | 3,965 | -30 | -0.8% | 2,400 |
| 2020/05/11 | 3,775 | 4,050 | 3,755 | 3,995 | +150 | +3.9% | 6,700 |
| 2020/05/08 | 3,540 | 3,845 | 3,540 | 3,845 | +330 | +9.4% | 3,300 |
| 2020/05/07 | 3,530 | 3,550 | 3,455 | 3,515 | -85 | -2.4% | 3,500 |
| 2020/05/01 | 3,645 | 3,695 | 3,430 | 3,600 | -45 | -1.2% | 4,200 |
| 2020/04/30 | 3,630 | 3,795 | 3,615 | 3,645 | ±0 | ±0% | 6,000 |
| 2020/04/28 | 3,715 | 3,715 | 3,605 | 3,645 | -85 | -2.3% | 2,300 |
| 2020/04/27 | 3,705 | 3,865 | 3,705 | 3,730 | +95 | +2.6% | 3,700 |
| 2020/04/24 | 3,800 | 3,800 | 3,630 | 3,635 | -115 | -3.1% | 1,300 |
| 2020/04/23 | 3,740 | 3,820 | 3,740 | 3,750 | +150 | +4.2% | 1,200 |
| 2020/04/22 | 3,890 | 3,995 | 3,555 | 3,600 | -350 | -8.9% | 5,100 |
| 2020/04/21 | 4,085 | 4,100 | 3,800 | 3,950 | -225 | -5.4% | 6,300 |
| 2020/04/20 | 3,865 | 4,180 | 3,860 | 4,175 | +310 | +8% | 5,700 |
| 2020/04/17 | 4,060 | 4,100 | 3,865 | 3,865 | -130 | -3.3% | 3,600 |
| 2020/04/16 | 4,095 | 4,095 | 3,750 | 3,995 | -45 | -1.1% | 8,800 |
951～
1000
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
