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 |
|---|---|---|---|---|---|---|---|
| 2020/05/26 | 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 |
| 2020/04/15 | 3,995 | 4,095 | 3,840 | 4,040 | +180 | +4.7% | 7,300 |
| 2020/04/14 | 3,635 | 4,100 | 3,610 | 3,860 | +175 | +4.7% | 9,900 |
| 2020/04/13 | 3,755 | 3,840 | 3,645 | 3,685 | -130 | -3.4% | 7,000 |
| 2020/04/10 | 3,560 | 4,095 | 3,560 | 3,815 | +255 | +7.2% | 18,400 |
| 2020/04/09 | 3,710 | 3,710 | 3,400 | 3,560 | -220 | -5.8% | 19,900 |
| 2020/04/08 | 3,170 | 3,790 | 3,170 | 3,780 | +690 | +22.3% | 14,300 |
| 2020/04/07 | 3,230 | 3,245 | 3,050 | 3,090 | +122 | +4.1% | 5,000 |
| 2020/04/06 | 2,990 | 3,150 | 2,938 | 2,968 | -22 | -0.7% | 9,400 |
| 2020/04/03 | 3,070 | 3,070 | 2,930 | 2,990 | -80 | -2.6% | 5,300 |
| 2020/04/02 | 3,145 | 3,185 | 3,005 | 3,070 | -5 | -0.2% | 3,700 |
| 2020/04/01 | 3,220 | 3,440 | 3,070 | 3,075 | -180 | -5.5% | 9,900 |
| 2020/03/31 | 3,300 | 3,395 | 3,255 | 3,255 | -115 | -3.4% | 3,000 |
| 2020/03/30 | 3,255 | 3,370 | 3,190 | 3,370 | -100 | -2.9% | 4,400 |
| 2020/03/27 | 3,675 | 3,685 | 3,470 | 3,470 | -180 | -4.9% | 3,500 |
| 2020/03/26 | 3,600 | 3,685 | 3,580 | 3,650 | -300 | -7.6% | 3,200 |
| 2020/03/25 | 3,860 | 3,950 | 3,665 | 3,950 | +300 | +8.2% | 4,500 |
| 2020/03/24 | 3,545 | 3,720 | 3,545 | 3,650 | +105 | +3% | 2,100 |
| 2020/03/23 | 3,340 | 3,545 | 3,220 | 3,545 | +135 | +4% | 2,300 |
| 2020/03/19 | 3,460 | 3,565 | 3,405 | 3,410 | -190 | -5.3% | 3,100 |
| 2020/03/18 | 3,555 | 3,680 | 3,350 | 3,600 | +40 | +1.1% | 2,700 |
| 2020/03/17 | 3,165 | 3,585 | 3,010 | 3,560 | +325 | +10% | 9,800 |
| 2020/03/16 | 3,580 | 3,580 | 3,235 | 3,235 | +5 | +0.2% | 14,200 |
| 2020/03/13 | 3,220 | 3,335 | 3,080 | 3,230 | -550 | -14.6% | 17,700 |
| 2020/03/12 | 4,140 | 4,140 | 3,620 | 3,780 | -400 | -9.6% | 11,000 |
| 2020/03/11 | 4,225 | 4,225 | 3,990 | 4,180 | +65 | +1.6% | 7,700 |
1301～
1350
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
