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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 1,465 | 1,465 | 1,444 | 1,448 | -13 | -0.9% | 56,100 |
| 2025/12/29 | 1,462 | 1,465 | 1,450 | 1,461 | +10 | +0.7% | 67,100 |
| 2025/12/26 | 1,446 | 1,452 | 1,444 | 1,451 | +5 | +0.3% | 38,100 |
| 2025/12/25 | 1,445 | 1,455 | 1,438 | 1,446 | +13 | +0.9% | 42,100 |
| 2025/12/24 | 1,458 | 1,466 | 1,430 | 1,433 | -9 | -0.6% | 77,800 |
| 2025/12/23 | 1,407 | 1,445 | 1,407 | 1,442 | +35 | +2.5% | 51,800 |
| 2025/12/22 | 1,424 | 1,430 | 1,404 | 1,407 | -13 | -0.9% | 46,600 |
| 2025/12/19 | 1,423 | 1,429 | 1,412 | 1,420 | ±0 | ±0% | 68,300 |
| 2025/12/18 | 1,415 | 1,424 | 1,402 | 1,420 | +4 | +0.3% | 39,100 |
| 2025/12/17 | 1,405 | 1,416 | 1,405 | 1,416 | +10 | +0.7% | 61,800 |
| 2025/12/16 | 1,418 | 1,427 | 1,404 | 1,406 | -22 | -1.5% | 69,100 |
| 2025/12/15 | 1,398 | 1,428 | 1,396 | 1,428 | +28 | +2% | 80,500 |
| 2025/12/12 | 1,406 | 1,410 | 1,395 | 1,400 | +14 | +1% | 61,900 |
| 2025/12/11 | 1,391 | 1,396 | 1,371 | 1,386 | +3 | +0.2% | 135,600 |
| 2025/12/10 | 1,394 | 1,402 | 1,383 | 1,383 | -5 | -0.4% | 95,200 |
| 2025/12/09 | 1,405 | 1,410 | 1,384 | 1,388 | -21 | -1.5% | 107,200 |
| 2025/12/08 | 1,409 | 1,411 | 1,399 | 1,409 | ±0 | ±0% | 102,300 |
| 2025/12/05 | 1,439 | 1,439 | 1,399 | 1,409 | -29 | -2% | 72,300 |
| 2025/12/04 | 1,418 | 1,438 | 1,418 | 1,438 | +22 | +1.6% | 34,100 |
| 2025/12/03 | 1,430 | 1,430 | 1,408 | 1,416 | -6 | -0.4% | 43,500 |
| 2025/12/02 | 1,462 | 1,462 | 1,422 | 1,422 | -52 | -3.5% | 62,300 |
| 2025/12/01 | 1,488 | 1,494 | 1,463 | 1,474 | -1 | -0.1% | 58,800 |
| 2025/11/28 | 1,448 | 1,476 | 1,446 | 1,475 | +30 | +2.1% | 46,700 |
| 2025/11/27 | 1,450 | 1,455 | 1,443 | 1,445 | -5 | -0.3% | 33,000 |
| 2025/11/26 | 1,440 | 1,452 | 1,440 | 1,450 | +16 | +1.1% | 33,100 |
| 2025/11/25 | 1,463 | 1,463 | 1,426 | 1,434 | -13 | -0.9% | 45,300 |
| 2025/11/21 | 1,401 | 1,447 | 1,400 | 1,447 | +26 | +1.8% | 68,000 |
| 2025/11/20 | 1,422 | 1,435 | 1,417 | 1,421 | +9 | +0.6% | 46,500 |
| 2025/11/19 | 1,419 | 1,435 | 1,395 | 1,412 | +12 | +0.9% | 54,300 |
| 2025/11/18 | 1,425 | 1,425 | 1,400 | 1,400 | -30 | -2.1% | 59,700 |
| 2025/11/17 | 1,460 | 1,460 | 1,416 | 1,430 | -23 | -1.6% | 134,000 |
| 2025/11/14 | 1,440 | 1,461 | 1,433 | 1,453 | -17 | -1.2% | 79,800 |
| 2025/11/13 | 1,498 | 1,500 | 1,460 | 1,470 | -14 | -0.9% | 71,900 |
| 2025/11/12 | 1,472 | 1,499 | 1,470 | 1,484 | +11 | +0.7% | 128,200 |
| 2025/11/11 | 1,460 | 1,502 | 1,456 | 1,473 | -104 | -6.6% | 448,200 |
| 2025/11/10 | 1,559 | 1,615 | 1,531 | 1,577 | +58 | +3.8% | 241,100 |
| 2025/11/07 | 1,502 | 1,519 | 1,499 | 1,519 | +5 | +0.3% | 56,600 |
| 2025/11/06 | 1,515 | 1,541 | 1,504 | 1,514 | +18 | +1.2% | 104,500 |
| 2025/11/05 | 1,494 | 1,500 | 1,453 | 1,496 | +2 | +0.1% | 113,500 |
| 2025/11/04 | 1,519 | 1,523 | 1,494 | 1,494 | -15 | -1% | 69,800 |
| 2025/10/31 | 1,540 | 1,540 | 1,502 | 1,509 | -9 | -0.6% | 71,600 |
| 2025/10/30 | 1,518 | 1,535 | 1,509 | 1,518 | +16 | +1.1% | 68,600 |
| 2025/10/29 | 1,532 | 1,542 | 1,501 | 1,502 | -23 | -1.5% | 155,000 |
| 2025/10/28 | 1,566 | 1,566 | 1,525 | 1,525 | -40 | -2.6% | 117,000 |
| 2025/10/27 | 1,589 | 1,593 | 1,564 | 1,565 | -14 | -0.9% | 69,700 |
| 2025/10/24 | 1,573 | 1,579 | 1,554 | 1,579 | +26 | +1.7% | 62,200 |
| 2025/10/23 | 1,559 | 1,567 | 1,545 | 1,553 | -13 | -0.8% | 26,700 |
| 2025/10/22 | 1,547 | 1,577 | 1,543 | 1,566 | +22 | +1.4% | 61,700 |
| 2025/10/21 | 1,548 | 1,550 | 1,525 | 1,544 | +8 | +0.5% | 59,000 |
| 2025/10/20 | 1,539 | 1,545 | 1,517 | 1,536 | +30 | +2% | 46,100 |
1～
50
件表示中 / 2329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 | 144,800円 | +21.6% | +11.4% | 3.45% | 11.34倍 | 3.88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 |
| 全保連 | 100,400円 | +1.3% | +4.9% | 3.98% | 14.39倍 | 3.56倍 |
|
家賃債務保証業界最大手。信託口座使う概算払い方式の家賃集金方式に強み。ニコス子会社 |
| イントラスト | 118,500円 | +13.5% | +10.9% | 2.95% | 17.10倍 | 3.50倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
| Ｓｏｌｖｖｙ | 140,700円 | +22.3% | +26.5% | 1.42% | 9.76倍 | 3.80倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
| ＮＥＸＹＺ．Ｇ | 81,900円 | +16.1% | +9.1% | 2.44% | 11.21倍 | 2.46倍 |
|
中小企業がＬＥＤ照明など初期投資ゼロで設備導入できるよう支援。電子雑誌やエンタメも |
市場注目の銘柄
チャート関連のコラム
