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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,362 | 1,362 | 1,344 | 1,350 | -12 | -0.9% | 58,300 |
| 2025/04/30 | 1,372 | 1,373 | 1,343 | 1,362 | +4 | +0.3% | 63,500 |
| 2025/04/28 | 1,363 | 1,398 | 1,358 | 1,358 | +13 | +1% | 67,500 |
| 2025/04/25 | 1,328 | 1,352 | 1,323 | 1,345 | +31 | +2.4% | 50,100 |
| 2025/04/24 | 1,343 | 1,345 | 1,309 | 1,314 | -32 | -2.4% | 36,100 |
| 2025/04/23 | 1,365 | 1,374 | 1,337 | 1,346 | +11 | +0.8% | 34,100 |
| 2025/04/22 | 1,350 | 1,377 | 1,329 | 1,335 | -10 | -0.7% | 51,000 |
| 2025/04/21 | 1,368 | 1,375 | 1,334 | 1,345 | -37 | -2.7% | 51,400 |
| 2025/04/18 | 1,342 | 1,382 | 1,342 | 1,382 | +51 | +3.8% | 60,000 |
| 2025/04/17 | 1,315 | 1,337 | 1,307 | 1,331 | +26 | +2% | 37,600 |
| 2025/04/16 | 1,313 | 1,335 | 1,303 | 1,305 | -1 | -0.1% | 40,600 |
| 2025/04/15 | 1,315 | 1,320 | 1,305 | 1,306 | -3 | -0.2% | 50,100 |
| 2025/04/14 | 1,298 | 1,318 | 1,283 | 1,309 | +41 | +3.2% | 57,800 |
| 2025/04/11 | 1,230 | 1,274 | 1,206 | 1,268 | ±0 | ±0% | 66,500 |
| 2025/04/10 | 1,288 | 1,289 | 1,266 | 1,268 | +66 | +5.5% | 87,000 |
| 2025/04/09 | 1,195 | 1,213 | 1,167 | 1,202 | -39 | -3.1% | 115,400 |
| 2025/04/08 | 1,210 | 1,258 | 1,210 | 1,241 | +112 | +9.9% | 157,200 |
| 2025/04/07 | 1,138 | 1,174 | 1,080 | 1,129 | -129 | -10.3% | 306,800 |
| 2025/04/04 | 1,328 | 1,365 | 1,214 | 1,258 | -95 | -7% | 336,600 |
| 2025/04/03 | 1,333 | 1,369 | 1,315 | 1,353 | -42 | -3% | 101,100 |
| 2025/04/02 | 1,403 | 1,408 | 1,376 | 1,395 | -13 | -0.9% | 69,400 |
| 2025/04/01 | 1,438 | 1,438 | 1,390 | 1,408 | -21 | -1.5% | 86,100 |
| 2025/03/31 | 1,437 | 1,437 | 1,405 | 1,429 | -38 | -2.6% | 101,400 |
| 2025/03/28 | 1,408 | 1,478 | 1,397 | 1,467 | +34 | +2.4% | 174,200 |
| 2025/03/27 | 1,431 | 1,442 | 1,416 | 1,433 | ±0 | ±0% | 244,900 |
| 2025/03/26 | 1,445 | 1,449 | 1,420 | 1,433 | -17 | -1.2% | 140,600 |
| 2025/03/25 | 1,477 | 1,497 | 1,422 | 1,450 | +12 | +0.8% | 134,900 |
| 2025/03/24 | 1,404 | 1,461 | 1,395 | 1,438 | +27 | +1.9% | 151,100 |
| 2025/03/21 | 1,417 | 1,427 | 1,409 | 1,411 | -9 | -0.6% | 100,100 |
| 2025/03/19 | 1,365 | 1,437 | 1,362 | 1,420 | +50 | +3.6% | 173,300 |
| 2025/03/18 | 1,330 | 1,374 | 1,330 | 1,370 | +42 | +3.2% | 137,200 |
| 2025/03/17 | 1,312 | 1,331 | 1,310 | 1,328 | +23 | +1.8% | 49,600 |
| 2025/03/14 | 1,289 | 1,316 | 1,289 | 1,305 | -5 | -0.4% | 64,600 |
| 2025/03/13 | 1,317 | 1,326 | 1,303 | 1,310 | +9 | +0.7% | 55,600 |
| 2025/03/12 | 1,296 | 1,314 | 1,295 | 1,301 | +10 | +0.8% | 58,300 |
| 2025/03/11 | 1,293 | 1,298 | 1,264 | 1,291 | -17 | -1.3% | 83,900 |
| 2025/03/10 | 1,327 | 1,332 | 1,302 | 1,308 | -8 | -0.6% | 50,300 |
| 2025/03/07 | 1,330 | 1,331 | 1,305 | 1,316 | -29 | -2.2% | 51,900 |
| 2025/03/06 | 1,333 | 1,355 | 1,325 | 1,345 | +17 | +1.3% | 73,600 |
| 2025/03/05 | 1,306 | 1,328 | 1,293 | 1,328 | +29 | +2.2% | 66,100 |
| 2025/03/04 | 1,310 | 1,310 | 1,285 | 1,299 | -23 | -1.7% | 66,600 |
| 2025/03/03 | 1,326 | 1,333 | 1,305 | 1,322 | +12 | +0.9% | 54,700 |
| 2025/02/28 | 1,298 | 1,341 | 1,296 | 1,310 | +14 | +1.1% | 112,800 |
| 2025/02/27 | 1,288 | 1,296 | 1,279 | 1,296 | +10 | +0.8% | 49,100 |
| 2025/02/26 | 1,296 | 1,297 | 1,269 | 1,286 | -10 | -0.8% | 67,800 |
| 2025/02/25 | 1,287 | 1,309 | 1,280 | 1,296 | -21 | -1.6% | 48,500 |
| 2025/02/21 | 1,301 | 1,317 | 1,292 | 1,317 | +2 | +0.2% | 47,700 |
| 2025/02/20 | 1,328 | 1,336 | 1,305 | 1,315 | -29 | -2.2% | 65,200 |
| 2025/02/19 | 1,330 | 1,344 | 1,313 | 1,344 | +9 | +0.7% | 53,000 |
| 2025/02/18 | 1,358 | 1,370 | 1,334 | 1,335 | -1 | -0.1% | 63,900 |
1～
50
件表示中 / 2165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 | 135,000円 | +22.6% | +7.6% | 3.33% | 12.81倍 | 4.71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 |
| 九州リース | 106,100円 | +14.9% | +11.0% | 3.77% | 7.04倍 | 0.58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 | 73,900円 | +7.2% | -1.1% | 2.71% | 7.49倍 | 0.52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 | 11,000円 | -10.9% | +21.9% | 2.73% | 10.69倍 | 2.24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 |
| 全保連 | 79,900円 | +6.2% | +8.4% | 3.75% | 12.78倍 | 3.88倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
市場注目の銘柄
チャート関連のコラム
