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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 3,400 | 3,400 | 3,290 | 3,305 | -95 | -2.8% | 1,100 |
| 2020/09/23 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 300 |
| 2020/09/18 | 3,500 | 3,500 | 3,330 | 3,400 | -100 | -2.9% | 2,400 |
| 2020/09/17 | 3,565 | 3,565 | 3,500 | 3,500 | -65 | -1.8% | 1,000 |
| 2020/09/16 | 3,510 | 3,590 | 3,510 | 3,565 | +5 | +0.1% | 2,100 |
| 2020/09/15 | 3,755 | 3,765 | 3,510 | 3,560 | -335 | -8.6% | 7,300 |
| 2020/09/14 | 3,740 | 3,895 | 3,740 | 3,895 | +110 | +2.9% | 2,300 |
| 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 |
1151～
1200
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
