ジェイリースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 1,677 | 1,688 | 1,656 | 1,669 | -5 | -0.3% | 108,400 |
| 2025/08/12 | 1,660 | 1,700 | 1,637 | 1,674 | +44 | +2.7% | 268,700 |
| 2025/08/08 | 1,680 | 1,728 | 1,627 | 1,630 | +194 | +13.5% | 659,800 |
| 2025/08/07 | 1,441 | 1,452 | 1,420 | 1,436 | -5 | -0.3% | 72,300 |
| 2025/08/06 | 1,434 | 1,445 | 1,425 | 1,441 | +17 | +1.2% | 36,100 |
| 2025/08/05 | 1,427 | 1,429 | 1,412 | 1,424 | +18 | +1.3% | 32,500 |
| 2025/08/04 | 1,422 | 1,422 | 1,400 | 1,406 | -38 | -2.6% | 60,900 |
| 2025/08/01 | 1,438 | 1,452 | 1,434 | 1,444 | -1 | -0.1% | 38,400 |
| 2025/07/31 | 1,432 | 1,445 | 1,426 | 1,445 | +23 | +1.6% | 45,700 |
| 2025/07/30 | 1,408 | 1,429 | 1,400 | 1,422 | +17 | +1.2% | 67,000 |
| 2025/07/29 | 1,386 | 1,406 | 1,381 | 1,405 | +22 | +1.6% | 36,700 |
| 2025/07/28 | 1,401 | 1,412 | 1,383 | 1,383 | -18 | -1.3% | 36,600 |
| 2025/07/25 | 1,411 | 1,412 | 1,396 | 1,401 | -10 | -0.7% | 32,600 |
| 2025/07/24 | 1,414 | 1,422 | 1,392 | 1,411 | -8 | -0.6% | 56,000 |
| 2025/07/23 | 1,378 | 1,426 | 1,373 | 1,419 | +50 | +3.7% | 82,500 |
| 2025/07/22 | 1,374 | 1,385 | 1,363 | 1,369 | -5 | -0.4% | 31,300 |
| 2025/07/18 | 1,400 | 1,401 | 1,370 | 1,374 | -24 | -1.7% | 45,400 |
| 2025/07/17 | 1,383 | 1,402 | 1,378 | 1,398 | +13 | +0.9% | 41,700 |
| 2025/07/16 | 1,405 | 1,405 | 1,384 | 1,385 | -20 | -1.4% | 60,300 |
| 2025/07/15 | 1,419 | 1,423 | 1,392 | 1,405 | -14 | -1% | 40,800 |
| 2025/07/14 | 1,423 | 1,437 | 1,412 | 1,419 | +17 | +1.2% | 50,900 |
| 2025/07/11 | 1,430 | 1,441 | 1,402 | 1,402 | -34 | -2.4% | 94,300 |
| 2025/07/10 | 1,437 | 1,446 | 1,419 | 1,436 | -1 | -0.1% | 72,700 |
| 2025/07/09 | 1,448 | 1,449 | 1,419 | 1,437 | -12 | -0.8% | 81,400 |
| 2025/07/08 | 1,399 | 1,466 | 1,399 | 1,449 | +41 | +2.9% | 200,400 |
| 2025/07/07 | 1,335 | 1,414 | 1,335 | 1,408 | +78 | +5.9% | 224,200 |
| 2025/07/04 | 1,325 | 1,340 | 1,315 | 1,330 | +17 | +1.3% | 46,300 |
| 2025/07/03 | 1,314 | 1,321 | 1,306 | 1,313 | +1 | +0.1% | 42,400 |
| 2025/07/02 | 1,324 | 1,337 | 1,303 | 1,312 | -13 | -1% | 140,600 |
| 2025/07/01 | 1,333 | 1,333 | 1,311 | 1,325 | -16 | -1.2% | 63,900 |
| 2025/06/30 | 1,357 | 1,370 | 1,335 | 1,341 | -6 | -0.4% | 85,400 |
| 2025/06/27 | 1,321 | 1,357 | 1,321 | 1,347 | +23 | +1.7% | 60,200 |
| 2025/06/26 | 1,326 | 1,333 | 1,313 | 1,324 | -7 | -0.5% | 54,500 |
| 2025/06/25 | 1,339 | 1,350 | 1,326 | 1,331 | -8 | -0.6% | 49,500 |
| 2025/06/24 | 1,325 | 1,342 | 1,314 | 1,339 | +27 | +2.1% | 77,400 |
| 2025/06/23 | 1,309 | 1,324 | 1,288 | 1,312 | +22 | +1.7% | 79,500 |
| 2025/06/20 | 1,310 | 1,311 | 1,290 | 1,290 | -22 | -1.7% | 40,900 |
| 2025/06/19 | 1,313 | 1,327 | 1,305 | 1,312 | -1 | -0.1% | 26,900 |
| 2025/06/18 | 1,301 | 1,335 | 1,301 | 1,313 | +4 | +0.3% | 65,300 |
| 2025/06/17 | 1,317 | 1,320 | 1,300 | 1,309 | -7 | -0.5% | 33,300 |
| 2025/06/16 | 1,277 | 1,319 | 1,276 | 1,316 | +46 | +3.6% | 74,700 |
| 2025/06/13 | 1,301 | 1,307 | 1,266 | 1,270 | -31 | -2.4% | 97,500 |
| 2025/06/12 | 1,315 | 1,325 | 1,301 | 1,301 | -18 | -1.4% | 31,400 |
| 2025/06/11 | 1,301 | 1,321 | 1,291 | 1,319 | +26 | +2% | 52,800 |
| 2025/06/10 | 1,310 | 1,321 | 1,293 | 1,293 | -7 | -0.5% | 57,300 |
| 2025/06/09 | 1,314 | 1,316 | 1,300 | 1,300 | -5 | -0.4% | 24,800 |
| 2025/06/06 | 1,305 | 1,315 | 1,298 | 1,305 | +5 | +0.4% | 39,500 |
| 2025/06/05 | 1,312 | 1,312 | 1,298 | 1,300 | -17 | -1.3% | 47,600 |
| 2025/06/04 | 1,332 | 1,335 | 1,315 | 1,317 | -21 | -1.6% | 42,900 |
| 2025/06/03 | 1,288 | 1,347 | 1,284 | 1,338 | +47 | +3.6% | 121,400 |
1～
50
件表示中 / 2235件
類似銘柄と比較する
現在ご覧いただいている「ジェイリース」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 |
|---|---|---|---|---|---|---|---|---|
| ジェイリース | 166,900円 | +21.6% | +11.4% | 3.00% | 13.07倍 | 5.06倍 |
|
住居・事業用家賃保証の大手。大都市中心に地方へ出店し全国展開。病院向け医療費保証に進出 |
| ＳＢＩアルヒ | 81,000円 | +3.2% | +3.0% | 4.94% | 21.13倍 | 0.86倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
| 九州リース | 133,700円 | -11.5% | +0.3% | 4.19% | 8.17倍 | 0.71倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。２２年１０月西日本ＦＨの持分法適用に |
| アサックス | 74,900円 | - | - | 2.67% | 7.23倍 | 0.50倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
| フィンテック | 11,200円 | +1.4% | +26.0% | 2.68% | 10.81倍 | 2.12倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
市場注目の銘柄
チャート関連のコラム
