2124 ジェイエイシーリクルートメント

2124
2021/06/18
時価
752億円
PER 予
21.96倍
2009年以降
赤字-43.86倍
(2009-2020年)
PBR
6.89倍
2009年以降
0.39-8.52倍
(2009-2020年)
配当 予
3.93%
ROE 予
31.4%
ROA 予
23.82%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
1,808
始値
1,808
高値
1,816
安値
1,777
終値 -1.49%
1,781
出来高 -21.59%
101,700

乖離率

株価(5日)
移動平均値
-0.17%
1,784
株価(25日)
移動平均値
-1.93%
1,816
出来高(5日)
移動平均値
-63.55%
278,980

2021/01/22~2021/06/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
06/181,8081,8161,7771,781-1.49%101,700752億7396万-1.93%21.966.89
06/171,8051,8181,7951,808-0.06%129,700764億1512万-0.33%22.297
06/161,7941,8471,7941,809+1.8%599,000764億5738万-0.11%22.37
06/151,7641,7941,7451,777+1.83%391,900751億490万-1.66%21.916.88
06/141,7201,7561,7021,745+0.06%172,600737億5242万-3.32%21.516.75
06/111,8001,8061,7391,744-3.43%183,400737億1016万-3.49%21.56.75
06/101,8881,8901,8061,806-4.29%224,100763億3059万-0.17%22.276.99
06/091,8811,9021,8701,887+0.64%48,600797億5405万+4.43%23.267.3
06/081,8471,8881,8451,875+0.81%27,000792億4687万+4.17%23.127.26
06/071,8871,8871,8531,860-0.37%38,000786億1290万+3.68%22.937.2
06/041,8711,8801,8581,867+1.08%43,100789億875万+4.24%23.027.23
06/031,8331,8571,8331,847-0.75%41,500780億6345万+3.24%22.777.15
06/021,8291,8681,8291,861+1.81%50,000786億5516万+4.14%22.947.2
06/011,7991,8341,7941,828+2.12%57,900772億6042万+2.47%22.547.08
05/311,8171,8201,7901,790-3.14%60,100756億5435万+0.45%22.076.93
05/281,8601,8601,8261,848+2.33%75,400781億572万+3.7%22.787.15
05/271,8801,8851,8051,806-2.11%96,500763億3059万+1.4%22.276.99
05/261,8291,8701,8131,845+2.56%82,500779億7892万+3.42%22.757.14
05/251,8141,8141,7811,799-1.15%41,900760億3473万+0.9%22.186.96
05/241,8001,8291,8001,820+0.39%45,300769億2230万+1.9%22.447.05
05/211,7961,8181,7841,813+0.95%37,900766億2644万+1.45%22.357.02
05/201,8191,8261,7851,796-0.83%25,400759億794万+0.56%22.146.95
05/191,8001,8221,7851,811+0.22%51,300765億4191万+1.4%22.337.01
05/181,8001,8181,7821,807+1.69%53,600763億7285万+1.23%22.286.99
05/171,8241,8301,7731,777+2.6%118,000751億490万-0.39%21.916.88
05/141,7541,7711,7201,732+0.46%33,600732億298万-2.81%21.356.7
05/131,6991,7351,6711,724+0.12%77,700728億6486万-3.36%21.266.67
05/121,7461,7571,7161,722-0.29%62,500727億8033万-3.64%21.236.67
05/111,7671,7741,7261,727-3.63%67,500729億9165万-3.41%21.296.69
05/101,7811,8031,7651,792+1.07%27,500757億3888万+0.17%22.096.94
05/071,7801,7901,7611,773+0.06%41,100749億3584万-0.89%21.866.86
05/061,7311,7781,7251,772+4.24%80,400748億9358万-0.95%21.856.86
04/301,7421,7471,6971,700-2.24%66,500718億5050万-4.97%20.966.58
04/281,7831,7831,7351,739-2.47%47,600734億9883万-2.9%21.446.73
04/271,8121,8171,7811,783-1%31,500753億5849万-0.39%21.986.9
04/261,8171,8281,7991,801+0.11%46,900761億1926万+0.56%22.26.97
04/231,7881,8041,7731,799-0.33%38,800760億3473万+0.45%22.186.96
04/221,7881,8051,7851,805+2.67%39,400762億8832万+0.73%22.256.99
04/211,7801,7841,7421,758-2.6%85,500743億187万-1.9%21.676.81
04/201,8101,8181,7921,805-0.82%45,300762億8832万+0.67%22.256.99
04/191,8581,8581,8201,820-2.57%72,300769億2230万+1.62%22.447.05
04/161,8441,8871,8441,868+1.63%58,300789億5102万+4.53%23.037.23
04/151,8521,8651,8351,838-0.97%27,700776億8307万+3.26%22.667.11
04/141,8601,8791,8341,856+0.32%52,000784億4384万+4.68%22.887.18
04/131,8221,8691,8211,850+2.61%81,200781億9025万+4.88%22.817.16
04/121,8281,8281,7911,803+0.17%45,700762億379万+2.62%22.236.98
04/091,7891,8191,7811,800+1.87%61,600760億7700万+2.8%22.196.97
04/081,7841,7841,7561,767-1.06%45,000746億8225万+1.38%21.796.84
04/071,7401,7911,7371,786+2.53%91,000754億8529万+2.82%22.026.91
04/061,7751,7931,7331,742-1.47%49,300736億2563万+0.64%21.486.74
04/051,8001,8001,7631,768-1.72%38,800747億2452万+2.31%21.86.84
04/021,7761,7991,7761,799+2.45%69,900760億3473万+4.35%22.186.96
04/011,7601,7691,7321,756+0.63%41,700742億1734万+2.27%21.656.8
03/311,7801,7811,7401,745-2.08%60,800737億5242万+1.87%21.516.75
03/301,7631,8021,7631,782+0.39%79,000753億1623万+4.21%21.976.9
03/291,8001,8101,7471,775-0.78%123,600750億2037万+4.11%21.886.87
03/261,7641,7991,7461,789+3.47%78,800756億1208万+5.11%22.066.93
03/251,7221,7491,7061,729+0.41%87,600730億7618万+1.83%21.326.69
03/241,7861,8001,7161,722-4.39%96,000727億8033万+1.35%21.236.67
03/231,8051,8241,8011,801-0.94%119,800761億1926万+5.82%22.26.97
03/221,8121,8371,8121,818-0.33%109,200768億3777万+6.69%22.417.04
03/191,7961,8291,7791,824+1.16%124,600753億1660万+6.79%22.497.02
03/181,8001,8111,7871,803+1.75%70,700744億4947万+5.44%22.236.94
03/171,7571,7761,7501,772+0.91%78,800731億6942万+3.32%21.856.82
03/161,7251,7701,7181,756+2.21%114,600725億875万+1.97%21.656.76
03/151,7451,7461,7041,718+0.76%92,800709億3965万-0.58%21.186.61
03/121,6601,7051,6541,705+3.33%64,600704億286万-1.73%21.026.56
03/111,6601,6681,6371,650+0.73%72,100681億3180万-5.34%20.346.35
03/101,6711,6711,6301,638-1.8%64,300676億3629万-6.56%20.196.31
03/091,6901,7011,6601,668+0.18%110,200688億7505万-5.33%20.566.42
03/081,6491,6911,6431,665+3.48%151,400687億5118万-5.93%20.536.41
03/051,6151,6161,5621,609-0.49%105,400664億3882万-9.56%19.846.19
03/041,6161,6301,5911,617-1.16%87,500667億6916万-9.72%19.946.22
03/031,6771,6841,6331,636-1.09%75,700675億5371万-9.11%20.176.3
03/021,6931,6941,6361,654-1.19%86,900682億9696万-8.62%20.396.37
03/011,6441,7001,6391,674+3.65%120,400691億2280万-7.97%20.646.44
02/261,6241,6481,6151,615-2.06%96,100666億8658万-11.65%19.916.22
02/251,7001,7101,6351,649-1.9%139,000680億9050万-10.43%20.336.35
02/241,6751,7081,6631,681+0.96%142,700694億1185万-9.09%20.736.47
02/221,7141,7171,6641,665-0.89%156,400687億5118万-10.34%20.536.41
02/191,6901,6941,6681,680-1.18%158,500693億7056万-9.82%20.716.47
02/181,7461,7501,7001,700-2.97%150,500701億9640万-8.99%20.966.54
02/171,7761,7981,7511,752-2.88%156,500723億4358万-6.46%21.66.74
02/161,8501,8511,7961,804-2.49%109,800744億9076万-3.74%22.246.94
02/151,8391,8951,7571,850-3.09%276,800763億9020万-1.28%22.817.12
02/121,8991,9221,8771,909+1.49%86,100788億2642万+1.98%23.547.35
02/101,9271,9271,8771,881-1.83%34,200776億7025万+0.7%23.197.24
02/091,9501,9501,8961,916-1.69%57,700791億1547万+2.68%23.627.38
02/081,9381,9701,9331,949+1.62%97,100804億7810万+4.56%24.037.5
02/051,9141,9301,9041,918+1.05%108,800791億9805万+3.01%23.657.38
02/041,8901,9121,8831,898-0.21%59,100783億7221万+2.1%23.47.31
02/031,8891,9101,8721,902+0.69%75,100785億3738万+2.37%23.457.32
02/021,8821,9031,8741,889+0.96%63,400780億58万+1.67%23.297.27
02/011,8541,8851,8541,871+0.54%48,400772億5733万+0.7%23.077.2
01/291,8831,8961,8511,861-2.26%60,800768億4441万+0.16%22.947.16
01/281,8611,9101,8561,904+0.79%66,500786億1996万+2.53%23.477.33
01/271,8661,8951,8521,889+2.5%60,300780億58万+1.78%23.297.27
01/261,8921,9051,8411,843-3.41%76,500761億115万-0.7%22.727.09
01/251,8881,9091,8771,908+1.98%59,600787億8513万+2.69%23.527.34
01/221,9001,9081,8711,871-1.78%61,800772億5733万+0.7%23.077.2

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
12月期
418
25,100
1/5

25,100
1/4
72
4,300
8/17
1,063,800
17,730
8/24
--+43.68%
10/9
-45.02%
8/14
2008年
12月期
114
6,850
4/25
27
1,620
10/8
202,800
3,380
10/24
--+28.21%
11/28
-24.77%
6/27
2009年
12月期
42
2,500
1/6
21
1,259
12/25
206,400
3,440
6/26
--+13.85%
4/2
-23.74%
2/17
2010年
12月期
64
3,860
5/14
17
1,011
3/4

1,000
3/3

他5件
670,200
11,170
5/14
26億5645万6億8131万+75.56%
5/13
-16.67%
2/25
2011年
12月期
125
7,510
2/16
41
2,450
3/17
754,200
12,570
3/16
51億6838万16億8609万+89.78%
2/14
-47.32%
3/17
2012年
12月期
467
27,990
4/26
71
4,250
1/31

4,250
1/30
4,225,200
70,420
4/24
192億6271万29億2485万+142.37%
3/22
-32.32%
7/23
2013年
12月期
897
5,380
7/26
169
1,012
1/17
1,254,600
209,100
1/18
370億2516万69億6458万+47.6%
4/24
-26.75%
2/3
2014年
12月期
1,013
2,025
11/19
467
934
2/4
707,400
353,700
11/19
418億815万192億8336万+24.08%
10/6
-17.39%
1/21
2015年
12月期
964
8/20
628
1/22
805,200
9/29
398億548万259億3137万+20.04%
2/2
-12.84%
9/8
2016年
12月期
1,849
6/10
815
1/19

1/18
1,818,200
7/21
763億4890万336億5298万+16.07%
2/8
-26.89%
7/26
2017年
12月期
2,342
11/30
1,307
1/18
1,274,200
6/22
967億586万539億6864万+13.02%
3/10
-9.73%
8/22
2018年
12月期
2,655
10/2
1,781
12/26
1,109,100
2/1
1096億3026万735億4105万+14.8%
3/15
-17.98%
10/29
2019年
12月期
3,265
5/15
1,761
1/4
691,400
5/13
1348億1838万727億1521万+21.85%
5/13
-18.51%
8/15
2020年
12月期
1,961
1/7
884
4/6
667,200
11/27
809億7361万365億212万+27.44%
11/27
-33.14%
3/19
最新1,781
2021/6/18
101,700752億7396万-1.93%
1,816

年間値上がり率

2007/12/28 vs 2006/12/29
-77%(0.23倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-42%(0.58倍)
2010/12/30 vs 2009/12/30
125%(2.25倍)
2011/12/30 vs 2010/12/30
48%(1.48倍)
2012/12/28 vs 2011/12/30
123%(2.23倍)
2013/12/30 vs 2012/12/28
324%(4.24倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
39%(1.39倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/06/18 vs 2020/12/30
-6%(0.94倍)
過去安値
17円(2010/03/04)
10470%(105.7倍)
1,781円(6/18)