ジェイエイシーリクルートメント（2124）の株価チャート
株価
5/12
- 前日 (5/11)
- 851
- 始値
- 853
- 高値
- 856
- 安値
- 839
- 終値 -1.18%
- 841
- 出来高 -7.46%
- 256,900
乖離率
- 株価（5日）
移動平均値 - -0.71%
847 - 株価（25日）
移動平均値 - -2.55%
863 - 出来高（5日）
移動平均値 - -18.54%
315,380
2025/12/09～2026/05/12
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/12 | 853 | 856 | 839 | 841 | -1.18% | 256,900 | 1392億3360万 | -2.55% | 15.54 | 6.71 |
| 05/11 | 846 | 853 | 842 | 851 | +0.47% | 277,600 | 1408億8917万 | -1.39% | 15.73 | 6.79 |
| 05/08 | 853 | 853 | 842 | 847 | +0.12% | 260,800 | 1402億2694万 | -1.85% | 15.66 | 6.76 |
| 05/07 | 850 | 850 | 837 | 846 | -0.59% | 403,000 | 1400億6139万 | -1.97% | 15.64 | 6.75 |
| 05/01 | 857 | 857 | 842 | 851 | -1.28% | 378,600 | 1408億8917万 | -1.5% | 15.73 | 6.79 |
| 04/30 | 862 | 863 | 855 | 862 | -1.26% | 363,100 | 1427億1030万 | -0.23% | 15.93 | 6.88 |
| 04/28 | 855 | 874 | 855 | 873 | +1.87% | 355,500 | 1445億3143万 | +1.04% | 16.14 | 6.96 |
| 04/27 | 863 | 863 | 853 | 857 | 0% | 421,200 | 1418億8252万 | -0.7% | 15.84 | 6.84 |
| 04/24 | 866 | 868 | 853 | 857 | -1.72% | 391,000 | 1418億8252万 | -0.58% | 15.84 | 6.84 |
| 04/23 | 875 | 879 | 859 | 872 | +0.11% | 453,600 | 1443億6587万 | +1.16% | 16.12 | 6.96 |
| 04/22 | 874 | 879 | 868 | 871 | -0.23% | 211,200 | 1442億32万 | +1.04% | 16.1 | 6.95 |
| 04/21 | 877 | 885 | 873 | 873 | +0.34% | 221,500 | 1445億3143万 | +1.28% | 16.14 | 6.96 |
| 04/20 | 876 | 876 | 864 | 870 | -0.11% | 255,600 | 1440億3476万 | +0.93% | 16.08 | 6.94 |
| 04/17 | 860 | 874 | 860 | 871 | +1.04% | 281,800 | 1442億32万 | +1.04% | 16.1 | 6.95 |
| 04/16 | 875 | 877 | 862 | 862 | -0.58% | 222,600 | 1427億1030万 | 0% | 15.93 | 6.88 |
| 04/15 | 862 | 874 | 862 | 867 | +1.88% | 265,700 | 1435億3809万 | +0.46% | 16.02 | 6.92 |
| 04/14 | 863 | 864 | 851 | 851 | -0.23% | 138,600 | 1408億8917万 | -1.39% | 15.73 | 6.79 |
| 04/13 | 865 | 872 | 852 | 853 | -1.39% | 239,400 | 1412億2029万 | -1.27% | 15.77 | 6.8 |
| 04/10 | 875 | 881 | 864 | 865 | -1.48% | 325,500 | 1432億697万 | 0% | 15.99 | 6.9 |
| 04/09 | 895 | 896 | 878 | 878 | -1.79% | 269,800 | 1453億5922万 | +1.39% | 16.23 | 7 |
| 04/08 | 888 | 894 | 885 | 894 | +1.48% | 259,600 | 1480億813万 | +3.35% | 16.52 | 7.13 |
| 04/07 | 876 | 885 | 875 | 881 | +1.15% | 386,800 | 1458億5589万 | +1.97% | 16.28 | 7.03 |
| 04/06 | 857 | 871 | 855 | 871 | +2.23% | 383,800 | 1442億32万 | +0.69% | 16.1 | 6.95 |
| 04/03 | 855 | 860 | 850 | 852 | +0.24% | 178,700 | 1410億5473万 | -1.62% | 15.75 | 6.8 |
| 04/02 | 857 | 868 | 846 | 850 | -1.28% | 311,000 | 1407億2362万 | -1.96% | 15.71 | 6.78 |
| 04/01 | 855 | 861 | 849 | 861 | +1.41% | 235,100 | 1425億4474万 | -0.69% | 15.91 | 6.87 |
| 03/31 | 853 | 859 | 847 | 849 | +1.07% | 249,200 | 1405億5806万 | -2.08% | 15.69 | 6.77 |
| 03/30 | 838 | 843 | 834 | 840 | -2.67% | 329,500 | 1390億6804万 | -3.23% | 15.53 | 6.68 |
| 03/27 | 863 | 874 | 861 | 863 | +1.41% | 407,700 | 1428億7586万 | -0.8% | 15.95 | 6.86 |
| 03/26 | 856 | 856 | 844 | 851 | -0.58% | 300,700 | 1408億8917万 | -2.52% | 15.73 | 6.77 |
| 03/25 | 858 | 865 | 855 | 856 | -0.12% | 377,900 | 1417億1696万 | -2.17% | 15.82 | 6.8 |
| 03/24 | 850 | 857 | 849 | 857 | +2.63% | 303,900 | 1418億8252万 | -2.28% | 15.84 | 6.81 |
| 03/23 | 846 | 846 | 833 | 835 | -2.11% | 484,700 | 1382億4026万 | -5.33% | 15.43 | 6.64 |
| 03/19 | 869 | 869 | 852 | 853 | -1.95% | 323,200 | 1412億2029万 | -4.05% | 15.77 | 6.78 |
| 03/18 | 872 | 876 | 861 | 870 | -1.14% | 580,400 | 1440億3476万 | -2.79% | 16.08 | 6.92 |
| 03/17 | 874 | 881 | 872 | 880 | +0.92% | 339,900 | 1456億9033万 | -2.33% | 16.27 | 7 |
| 03/16 | 875 | 886 | 868 | 872 | +0.58% | 433,600 | 1443億6587万 | -3.75% | 16.12 | 6.93 |
| 03/13 | 864 | 874 | 861 | 867 | -0.69% | 296,700 | 1435億3809万 | -4.83% | 16.02 | 6.89 |
| 03/12 | 871 | 878 | 868 | 873 | -0.34% | 385,200 | 1445億3143万 | -4.8% | 16.14 | 6.94 |
| 03/11 | 891 | 891 | 876 | 876 | -0.79% | 314,100 | 1450億2810万 | -4.99% | 16.19 | 6.96 |
| 03/10 | 885 | 891 | 875 | 883 | +0.68% | 460,000 | 1461億8700万 | -4.75% | 16.32 | 7.02 |
| 03/09 | 870 | 881 | 859 | 877 | -0.34% | 568,800 | 1451億9366万 | -5.8% | 16.21 | 6.97 |
| 03/06 | 878 | 887 | 875 | 880 | +1.03% | 606,100 | 1456億9033万 | -5.88% | 16.27 | 7 |
| 03/05 | 885 | 892 | 871 | 871 | +0.93% | 527,900 | 1442億32万 | -7.34% | 16.1 | 6.92 |
| 03/04 | 873 | 876 | 850 | 863 | -1.48% | 812,100 | 1428億7586万 | -8.68% | 15.95 | 6.86 |
| 03/03 | 881 | 887 | 874 | 876 | -1.35% | 899,700 | 1450億2810万 | -7.89% | 16.19 | 6.96 |
| 03/02 | 890 | 897 | 880 | 888 | -0.78% | 703,500 | 1470億1479万 | -7.31% | 16.41 | 7.06 |
| 02/27 | 903 | 904 | 887 | 895 | +1.94% | 954,800 | 1481億7369万 | -7.06% | 16.54 | 7.11 |
| 02/26 | 865 | 884 | 860 | 878 | +1.86% | 915,100 | 1453億5922万 | -9.3% | 16.23 | 6.98 |
| 02/25 | 850 | 869 | 850 | 862 | +1.53% | 756,500 | 1427億1030万 | -11.59% | 15.93 | 6.85 |
| 02/24 | 870 | 870 | 848 | 849 | -3.08% | 1,251,400 | 1405億5806万 | -13.63% | 15.69 | 6.75 |
| 02/20 | 889 | 891 | 873 | 876 | -3.1% | 872,900 | 1450億2810万 | -11.6% | 16.19 | 6.96 |
| 02/19 | 918 | 919 | 895 | 904 | -2.16% | 926,700 | 1496億6370万 | -9.42% | 16.71 | 7.19 |
| 02/18 | 912 | 927 | 906 | 924 | +1.2% | 682,900 | 1529億7485万 | -7.97% | 17.08 | 7.35 |
| 02/17 | 905 | 928 | 899 | 913 | +1.22% | 923,100 | 1511億5372万 | -9.6% | 16.87 | 7.26 |
| 02/16 | 914 | 914 | 882 | 902 | -7.39% | 1,509,600 | 1493億3259万 | -11.22% | 16.67 | 7.17 |
| 02/13 | 1,012 | 1,021 | 974 | 974 | -3.94% | 418,900 | 1612億5271万 | -4.79% | 18 | 7.74 |
| 02/12 | 1,012 | 1,019 | 1,003 | 1,014 | +0.2% | 380,300 | 1678億7500万 | -1.27% | 18.74 | 8.06 |
| 02/10 | 1,010 | 1,024 | 1,008 | 1,012 | -0.2% | 199,200 | 1675億4388万 | -1.65% | 18.7 | 8.04 |
| 02/09 | 1,012 | 1,018 | 1,001 | 1,014 | +1.71% | 229,000 | 1678億7500万 | -1.55% | 18.74 | 8.06 |
| 02/06 | 1,014 | 1,014 | 993 | 997 | -1.58% | 223,400 | 1650億6052万 | -3.39% | 18.43 | 7.93 |
| 02/05 | 1,014 | 1,019 | 1,004 | 1,013 | +0.8% | 283,900 | 1677億944万 | -2.13% | 18.72 | 8.05 |
| 02/04 | 1,000 | 1,013 | 997 | 1,005 | -0.1% | 297,100 | 1663億8498万 | -3.18% | 18.58 | 7.99 |
| 02/03 | 1,000 | 1,020 | 999 | 1,006 | +0.6% | 282,800 | 1665億5054万 | -3.45% | 18.59 | 8 |
| 02/02 | 1,003 | 1,009 | 998 | 1,000 | +1.11% | 220,500 | 1655億5720万 | -4.31% | 18.48 | 7.95 |
| 01/30 | 990 | 995 | 980 | 989 | +1.02% | 211,700 | 1637億3607万 | -5.63% | 18.28 | 7.86 |
| 01/29 | 984 | 984 | 970 | 979 | -1.21% | 280,700 | 1620億8049万 | -6.94% | 18.09 | 7.78 |
| 01/28 | 995 | 997 | 985 | 991 | -0.8% | 202,400 | 1640億6718万 | -6.33% | 18.32 | 7.88 |
| 01/27 | 1,011 | 1,011 | 998 | 999 | -1.58% | 240,400 | 1653億9164万 | -5.93% | 18.46 | 7.94 |
| 01/26 | 1,030 | 1,036 | 1,015 | 1,015 | -2.31% | 195,100 | 1680億4055万 | -4.61% | 18.76 | 8.07 |
| 01/23 | 1,028 | 1,041 | 1,027 | 1,039 | +1.17% | 163,700 | 1720億1393万 | -2.62% | 19.2 | 8.26 |
| 01/22 | 1,021 | 1,034 | 1,019 | 1,027 | +0.79% | 249,100 | 1700億2724万 | -3.93% | 18.98 | 8.16 |
| 01/21 | 1,029 | 1,034 | 1,016 | 1,019 | -2.77% | 331,100 | 1687億278万 | -4.86% | 18.83 | 8.1 |
| 01/20 | 1,043 | 1,050 | 1,036 | 1,048 | -0.57% | 232,400 | 1735億394万 | -2.33% | 19.37 | 8.33 |
| 01/19 | 1,055 | 1,063 | 1,049 | 1,054 | -0.09% | 148,800 | 1744億9728万 | -1.77% | 19.48 | 8.38 |
| 01/16 | 1,058 | 1,067 | 1,048 | 1,055 | -0.28% | 274,500 | 1746億6284万 | -1.77% | 19.5 | 8.39 |
| 01/15 | 1,052 | 1,063 | 1,044 | 1,058 | +0.19% | 163,600 | 1751億5951万 | -1.58% | 19.55 | 8.41 |
| 01/14 | 1,069 | 1,075 | 1,053 | 1,056 | -0.94% | 312,900 | 1748億2840万 | -1.77% | 19.52 | 8.39 |
| 01/13 | 1,074 | 1,075 | 1,054 | 1,066 | -0.09% | 231,000 | 1764億8397万 | -1.02% | 19.7 | 8.47 |
| 01/09 | 1,083 | 1,088 | 1,067 | 1,067 | -0.93% | 211,600 | 1766億4953万 | -1.02% | 19.72 | 8.48 |
| 01/08 | 1,084 | 1,092 | 1,075 | 1,077 | -0.09% | 278,100 | 1783億510万 | -0.19% | 19.91 | 8.56 |
| 01/07 | 1,064 | 1,085 | 1,058 | 1,078 | +1.51% | 338,600 | 1784億7066万 | -0.09% | 19.92 | 8.57 |
| 01/06 | 1,042 | 1,069 | 1,042 | 1,062 | +2.61% | 449,700 | 1758億2174万 | -1.67% | 19.63 | 8.44 |
| 01/05 | 1,050 | 1,058 | 1,020 | 1,035 | -2.82% | 563,900 | 1713億5170万 | -4.34% | 19.13 | 8.23 |
| 2025 | ||||||||||
| 12/30 | 1,069 | 1,075 | 1,058 | 1,065 | -0.28% | 235,100 | 1763億1841万 | -1.93% | 20.13 | 7.57 |
| 12/29 | 1,060 | 1,071 | 1,055 | 1,068 | -2.73% | 379,400 | 1768億1508万 | -1.84% | 20.18 | 7.59 |
| 12/26 | 1,097 | 1,104 | 1,095 | 1,098 | +0.37% | 235,200 | 1817億8180万 | +0.83% | 20.75 | 7.8 |
| 12/25 | 1,096 | 1,098 | 1,081 | 1,094 | +1.2% | 129,300 | 1811億1957万 | +0.46% | 20.67 | 7.77 |
| 12/24 | 1,097 | 1,100 | 1,081 | 1,081 | -1.01% | 170,600 | 1789億6733万 | -0.64% | 20.43 | 7.68 |
| 12/23 | 1,081 | 1,095 | 1,079 | 1,092 | +0.46% | 239,600 | 1807億8846万 | +0.46% | 20.64 | 7.76 |
| 12/22 | 1,107 | 1,107 | 1,083 | 1,087 | -1.98% | 332,100 | 1799億6067万 | +0.09% | 20.54 | 7.72 |
| 12/19 | 1,091 | 1,109 | 1,085 | 1,109 | +1.28% | 413,300 | 1836億293万 | +2.21% | 20.96 | 7.88 |
| 12/18 | 1,069 | 1,103 | 1,067 | 1,095 | +2.82% | 276,600 | 1812億8513万 | +1.01% | 20.69 | 7.78 |
| 12/17 | 1,072 | 1,077 | 1,060 | 1,065 | -1.21% | 305,200 | 1763億1841万 | -1.57% | 20.13 | 7.57 |
| 12/16 | 1,090 | 1,090 | 1,072 | 1,078 | -1.1% | 285,400 | 1784億7066万 | -0.28% | 20.37 | 7.66 |
| 12/15 | 1,085 | 1,101 | 1,081 | 1,090 | +0.93% | 293,800 | 1804億5734万 | +0.93% | 20.6 | 7.74 |
| 12/12 | 1,073 | 1,083 | 1,067 | 1,080 | +2.08% | 325,000 | 1788億177万 | +0.28% | 20.41 | 7.67 |
| 12/11 | 1,096 | 1,097 | 1,050 | 1,058 | -0.19% | 335,500 | 1751億5951万 | -1.58% | 19.99 | 7.52 |
| 12/10 | 1,077 | 1,080 | 1,060 | 1,060 | -1.58% | 293,500 | 1754億9063万 | -1.3% | 20.03 | 7.53 |
| 12/09 | 1,080 | 1,087 | 1,067 | 1,077 | +0.09% | 279,700 | 1783億510万 | +0.47% | 20.35 | 7.65 |
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 | |
| 2008年 12月期 | 29 6,850 4/25 | 7 1,700 10/9 1,620 10/8 | 811,200 3,380 10/24 | - | - | +27.25% 11/28 | -24.62% 6/27 |
| 2009年 12月期 | 10 2,325 1/9 2,450 1/8 他2件 | 5 1,270 12/30 1,259 12/25 | 825,600 3,440 6/26 | - | - | +12.8% 4/2 | -24.59% 2/17 |
| 2010年 12月期 | 16 3,735 5/26 3,750 5/25 他2件 | 4 1,011 3/4 1,000 3/3 他5件 | 2,680,800 11,170 5/14 | 26億5645万 | 6億8131万 | +76.8% 5/13 | -15.88% 2/25 |
| 2011年 12月期 | 31 7,510 2/16 | 10 2,450 3/17 | 3,016,800 12,570 3/16 | 51億6838万 | 16億8609万 | +89.6% 2/14 | -47.53% 3/17 |
| 2012年 12月期 | 117 27,990 4/26 | 18 4,380 2/21 4,345 2/20 他5件 | 16,900,800 70,420 4/24 | 192億6271万 | 29億2485万 | +142.22% 3/22 | -32.24% 7/23 |
| 2013年 12月期 | 224 5,380 7/26 | 42 1,012 1/17 | 5,018,400 209,100 1/18 | 370億2516万 | 69億6458万 | +47.51% 4/24 | -26.72% 2/3 |
| 2014年 12月期 | 253 2,025 11/19 | 117 934 2/4 | 2,829,600 353,700 11/19 | 418億815万 | 192億8336万 | +24.01% 10/6 | -17.35% 1/21 |
| 2015年 12月期 | 241 964 8/20 | 157 628 1/22 | 3,220,800 805,200 9/29 | 398億548万 | 259億3137万 | +20.1% 2/2 | -12.87% 9/8 |
| 2016年 12月期 | 462 1,849 6/10 | 204 815 1/19 815 1/18 | 7,272,800 1,818,200 7/21 | 763億4890万 | 336億5298万 | +16.09% 2/8 | -26.91% 7/26 |
| 2017年 12月期 | 586 2,342 11/30 | 327 1,307 1/18 | 5,096,800 1,274,200 6/22 | 967億586万 | 539億6864万 | +13.03% 3/10 | -9.73% 8/22 |
| 2018年 12月期 | 664 2,655 10/2 | 445 1,781 12/26 | 4,436,400 1,109,100 2/1 | 1096億3026万 | 735億4105万 | +14.83% 3/15 | -17.99% 10/29 |
| 2019年 12月期 | 816 3,265 5/15 | 440 1,761 1/4 | 2,765,600 691,400 5/13 | 1348億1838万 | 727億1521万 | +21.85% 5/13 | -18.5% 8/15 |
| 2020年 12月期 | 490 1,961 1/7 | 221 884 4/6 | 2,668,800 667,200 11/27 | 809億7361万 | 365億212万 | +27.46% 11/27 | -33.12% 3/19 |
| 2021年 12月期 | 608 2,433 11/12 | 391 1,562 3/5 | 2,719,600 679,900 8/31 | 1007億16万 | 644億9810万 | +16.88% 9/14 | -11.67% 2/26 |
| 2022年 12月期 | 665 2,659 11/28 | 391 1,565 6/17 | 2,344,800 586,200 2/16 | 1100億5414万 | 647億7425万 | +12.69% 10/6 | -10.97% 2/17 |
| 2023年 12月期 | 710 2,838 8/1 | 549 2,195 6/1 | 1,498,400 374,600 5/16 | 1174億6283万 | 908億4951万 | +14.23% 3/9 | -9.92% 5/26 |
| 2024年 12月期 | 810 4/1 | 589 8/5 | 1,798,300 2/15 | 1341億133万 | 975億1319万 | +10.89% 2/15 | -12.75% 5/16 |
| 2025年 12月期 | 1,179 8/22 | 645 2/7 | 1,603,500 2/13 | 1951億9193万 | 1067億8439万 | +16.46% 2/18 | -6.97% 1/29 |
| 最新 | 841 2026/5/12 | 256,900 | 1392億3360万 | -2.55% 863 | |||
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）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/05/12 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
5円（2010/03/26） - 18084%（181.84倍）
841円（5/12）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
