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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,700 | 1,712 | 1,660 | 1,712 | +9 | +0.5% | 1,000 |
| 2024/08/07 | 1,542 | 1,707 | 1,542 | 1,703 | +1 | +0.1% | 5,000 |
| 2024/08/06 | 1,602 | 1,729 | 1,602 | 1,702 | +191 | +12.6% | 5,600 |
| 2024/08/05 | 1,767 | 1,800 | 1,511 | 1,511 | -400 | -20.9% | 12,600 |
| 2024/08/02 | 1,949 | 1,980 | 1,911 | 1,911 | -144 | -7% | 9,700 |
| 2024/08/01 | 2,011 | 2,079 | 2,008 | 2,055 | -5 | -0.2% | 2,100 |
| 2024/07/31 | 2,012 | 2,094 | 2,000 | 2,060 | +30 | +1.5% | 1,700 |
| 2024/07/30 | 2,020 | 2,030 | 2,006 | 2,030 | -20 | -1% | 2,100 |
| 2024/07/29 | 2,060 | 2,076 | 2,050 | 2,050 | -11 | -0.5% | 2,600 |
| 2024/07/26 | 2,060 | 2,088 | 2,060 | 2,061 | -29 | -1.4% | 2,000 |
| 2024/07/25 | 2,149 | 2,150 | 2,090 | 2,090 | -25 | -1.2% | 3,500 |
| 2024/07/24 | 2,058 | 2,150 | 2,058 | 2,115 | +45 | +2.2% | 4,000 |
| 2024/07/23 | 2,078 | 2,118 | 2,070 | 2,070 | -8 | -0.4% | 5,400 |
| 2024/07/22 | 2,102 | 2,102 | 2,050 | 2,078 | -32 | -1.5% | 4,000 |
| 2024/07/19 | 2,166 | 2,187 | 2,106 | 2,110 | -57 | -2.6% | 10,200 |
| 2024/07/18 | 2,221 | 2,221 | 2,167 | 2,167 | -13 | -0.6% | 4,400 |
| 2024/07/17 | 2,203 | 2,220 | 2,173 | 2,180 | -21 | -1% | 7,100 |
| 2024/07/16 | 2,243 | 2,249 | 2,201 | 2,201 | -42 | -1.9% | 3,800 |
| 2024/07/12 | 2,220 | 2,268 | 2,220 | 2,243 | +12 | +0.5% | 6,800 |
| 2024/07/11 | 2,302 | 2,302 | 2,222 | 2,231 | -69 | -3% | 6,700 |
| 2024/07/10 | 2,323 | 2,324 | 2,283 | 2,300 | -41 | -1.8% | 7,300 |
| 2024/07/09 | 2,501 | 2,501 | 2,268 | 2,341 | -179 | -7.1% | 36,600 |
| 2024/07/08 | 2,422 | 2,695 | 2,302 | 2,520 | +298 | +13.4% | 125,100 |
| 2024/07/05 | 2,174 | 2,271 | 2,152 | 2,222 | +48 | +2.2% | 6,600 |
| 2024/07/04 | 2,205 | 2,205 | 2,173 | 2,174 | -43 | -1.9% | 2,400 |
| 2024/07/03 | 2,208 | 2,217 | 2,152 | 2,217 | +35 | +1.6% | 7,700 |
| 2024/07/02 | 2,277 | 2,277 | 2,180 | 2,182 | -136 | -5.9% | 12,000 |
| 2024/07/01 | 2,361 | 2,361 | 2,318 | 2,318 | +6 | +0.3% | 5,200 |
| 2024/06/28 | 2,364 | 2,364 | 2,312 | 2,312 | -33 | -1.4% | 4,100 |
| 2024/06/27 | 2,367 | 2,367 | 2,314 | 2,345 | +18 | +0.8% | 6,900 |
| 2024/06/26 | 2,487 | 2,487 | 2,325 | 2,327 | -138 | -5.6% | 19,200 |
| 2024/06/25 | 2,355 | 2,470 | 2,348 | 2,465 | +110 | +4.7% | 16,800 |
| 2024/06/24 | 2,303 | 2,414 | 2,303 | 2,355 | +40 | +1.7% | 12,100 |
| 2024/06/21 | 2,300 | 2,350 | 2,259 | 2,315 | +33 | +1.4% | 15,800 |
| 2024/06/20 | 2,380 | 2,380 | 2,257 | 2,282 | -98 | -4.1% | 17,700 |
| 2024/06/19 | 2,433 | 2,683 | 2,370 | 2,380 | -29 | -1.2% | 64,100 |
| 2024/06/18 | 2,512 | 2,554 | 2,409 | 2,409 | -106 | -4.2% | 22,200 |
| 2024/06/17 | 2,690 | 2,720 | 2,515 | 2,515 | -333 | -11.7% | 56,700 |
| 2024/06/14 | 3,100 | 3,275 | 2,691 | 2,848 | -532 | -15.7% | 230,000 |
| 2024/06/13 | 3,380 | 3,380 | 3,380 | 3,380 | -700 | -17.2% | 1,600 |
| 2024/06/12 | 4,080 | 4,080 | 4,080 | 4,080 | -700 | -14.6% | 7,600 |
| 2024/06/11 | 4,400 | 4,780 | 4,345 | 4,780 | +700 | +17.2% | 249,600 |
| 2024/06/10 | 3,520 | 4,080 | 3,425 | 4,080 | +700 | +20.7% | 351,600 |
| 2024/06/07 | 2,892 | 3,380 | 2,745 | 3,380 | +501 | +17.4% | 620,700 |
| 2024/06/06 | 2,660 | 3,010 | 2,612 | 2,879 | +369 | +14.7% | 740,900 |
| 2024/06/05 | 2,530 | 3,130 | 2,493 | 2,510 | -120 | -4.6% | 460,200 |
| 2024/06/04 | 2,595 | 2,945 | 2,433 | 2,630 | -79 | -2.9% | 294,600 |
| 2024/06/03 | 2,781 | 2,831 | 2,485 | 2,709 | +378 | +16.2% | 386,700 |
| 2024/05/31 | 1,960 | 2,331 | 1,960 | 2,331 | +400 | +20.7% | 66,300 |
| 2024/05/30 | 1,930 | 1,931 | 1,930 | 1,931 | - | - | 800 |
201～
250
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
