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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 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 |
| 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 |
1251～
1300
件表示中 / 1438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 | 233,600円 | +12.3% | +23.0% | 1.93% | 15.44倍 | 2.22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 |
| 城南進研 | 25,000円 | +4.9% | - | 2.00% | 21.59倍 | 1.39倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ＡＬｉＮＫ | 105,000円 | +14.4% | -33.9% | 0.00% | 1909.09倍 | 1.14倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| キタック | 36,900円 | +9.2% | -11.7% | 1.90% | 6.42倍 | 0.59倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| 一 蔵 | 39,500円 | +4.8% | +303.8% | 3.54% | 9.29倍 | 0.50倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
市場注目の銘柄
チャート関連のコラム
