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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,012 | 2,048 | 1,961 | 1,983 | -29 | -1.4% | 2,600 |
| 2024/03/13 | 2,014 | 2,019 | 2,012 | 2,012 | +2 | +0.1% | 1,500 |
| 2024/03/12 | 1,977 | 2,010 | 1,977 | 2,010 | +33 | +1.7% | 2,100 |
| 2024/03/11 | 2,020 | 2,090 | 1,975 | 1,977 | -33 | -1.6% | 7,100 |
| 2024/03/08 | 2,015 | 2,050 | 2,010 | 2,010 | -4 | -0.2% | 2,000 |
| 2024/03/07 | 2,030 | 2,050 | 2,014 | 2,014 | -1 | ±0% | 1,000 |
| 2024/03/06 | 2,030 | 2,060 | 2,014 | 2,015 | -15 | -0.7% | 1,200 |
| 2024/03/05 | 2,036 | 2,065 | 2,003 | 2,030 | -20 | -1% | 1,200 |
| 2024/03/04 | 2,070 | 2,090 | 2,010 | 2,050 | -28 | -1.3% | 1,800 |
| 2024/03/01 | 2,070 | 2,078 | 2,045 | 2,078 | +8 | +0.4% | 1,600 |
| 2024/02/29 | 2,101 | 2,101 | 2,065 | 2,070 | -25 | -1.2% | 700 |
| 2024/02/28 | 2,073 | 2,110 | 2,059 | 2,095 | +8 | +0.4% | 2,500 |
| 2024/02/27 | 2,100 | 2,100 | 2,048 | 2,087 | -8 | -0.4% | 4,300 |
| 2024/02/26 | 2,137 | 2,137 | 2,071 | 2,095 | -46 | -2.1% | 4,900 |
| 2024/02/22 | 2,145 | 2,145 | 2,041 | 2,141 | -4 | -0.2% | 2,400 |
| 2024/02/21 | 2,148 | 2,148 | 2,036 | 2,145 | +1 | ±0% | 1,800 |
| 2024/02/20 | 2,150 | 2,151 | 2,101 | 2,144 | +15 | +0.7% | 3,000 |
| 2024/02/19 | 2,000 | 2,130 | 1,995 | 2,129 | +129 | +6.5% | 7,400 |
| 2024/02/16 | 2,050 | 2,050 | 1,996 | 2,000 | -40 | -2% | 4,000 |
| 2024/02/15 | 2,020 | 2,049 | 2,017 | 2,040 | -30 | -1.4% | 6,100 |
| 2024/02/14 | 2,030 | 2,070 | 2,030 | 2,070 | -7 | -0.3% | 1,300 |
| 2024/02/13 | 2,070 | 2,077 | 2,018 | 2,077 | -5 | -0.2% | 5,400 |
| 2024/02/09 | 2,105 | 2,105 | 2,071 | 2,082 | -18 | -0.9% | 1,200 |
| 2024/02/08 | 2,089 | 2,124 | 2,070 | 2,100 | +31 | +1.5% | 1,800 |
| 2024/02/07 | 2,069 | 2,070 | 2,069 | 2,069 | ±0 | ±0% | 1,400 |
| 2024/02/06 | 2,102 | 2,102 | 2,069 | 2,069 | -33 | -1.6% | 900 |
| 2024/02/05 | 2,130 | 2,130 | 2,102 | 2,102 | -28 | -1.3% | 1,400 |
| 2024/02/02 | 2,071 | 2,130 | 2,050 | 2,130 | +59 | +2.8% | 2,400 |
| 2024/02/01 | 2,123 | 2,128 | 2,071 | 2,071 | -53 | -2.5% | 2,100 |
| 2024/01/31 | 2,110 | 2,130 | 2,081 | 2,124 | +17 | +0.8% | 2,200 |
| 2024/01/30 | 2,175 | 2,175 | 2,071 | 2,107 | -62 | -2.9% | 6,000 |
| 2024/01/29 | 2,200 | 2,200 | 2,147 | 2,169 | -31 | -1.4% | 3,800 |
| 2024/01/26 | 2,280 | 2,280 | 2,160 | 2,200 | -75 | -3.3% | 7,300 |
| 2024/01/25 | 2,310 | 2,310 | 2,262 | 2,275 | -49 | -2.1% | 3,700 |
| 2024/01/24 | 2,321 | 2,339 | 2,292 | 2,324 | +3 | +0.1% | 6,400 |
| 2024/01/23 | 2,348 | 2,385 | 2,321 | 2,321 | -27 | -1.1% | 4,500 |
| 2024/01/22 | 2,272 | 2,348 | 2,272 | 2,348 | +73 | +3.2% | 6,300 |
| 2024/01/19 | 2,310 | 2,337 | 2,264 | 2,275 | -26 | -1.1% | 8,000 |
| 2024/01/18 | 2,333 | 2,355 | 2,262 | 2,301 | -22 | -0.9% | 12,200 |
| 2024/01/17 | 2,780 | 2,859 | 2,320 | 2,323 | -451 | -16.3% | 58,300 |
| 2024/01/16 | 2,920 | 2,961 | 2,774 | 2,774 | -129 | -4.4% | 24,300 |
| 2024/01/15 | 2,731 | 2,904 | 2,652 | 2,903 | +173 | +6.3% | 53,100 |
| 2024/01/12 | 2,625 | 2,730 | 2,625 | 2,730 | +105 | +4% | 15,700 |
| 2024/01/11 | 2,706 | 2,739 | 2,581 | 2,625 | -81 | -3% | 22,200 |
| 2024/01/10 | 2,693 | 3,010 | 2,656 | 2,706 | -24 | -0.9% | 115,700 |
| 2024/01/09 | 2,803 | 2,846 | 2,680 | 2,730 | -112 | -3.9% | 36,500 |
| 2024/01/05 | 2,915 | 3,195 | 2,789 | 2,842 | -123 | -4.1% | 106,400 |
| 2024/01/04 | 3,150 | 3,160 | 2,958 | 2,965 | -465 | -13.6% | 168,900 |
| 2023/12/29 | 3,430 | 3,435 | 3,430 | 3,430 | -700 | -16.9% | 52,100 |
| 2023/12/28 | 4,130 | 4,130 | 4,130 | 4,130 | -1,000 | -19.5% | 6,400 |
301～
350
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
