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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 2,122 | 2,149 | 2,076 | 2,135 | +23 | +1.1% | 196,200 |
| 2022/07/29 | 2,119 | 2,198 | 2,095 | 2,112 | +1 | ±0% | 451,300 |
| 2022/07/28 | 2,107 | 2,129 | 2,069 | 2,111 | +25 | +1.2% | 295,800 |
| 2022/07/27 | 2,079 | 2,096 | 2,046 | 2,086 | -19 | -0.9% | 284,900 |
| 2022/07/26 | 2,060 | 2,105 | 2,024 | 2,105 | +65 | +3.2% | 488,400 |
| 2022/07/25 | 1,951 | 2,066 | 1,946 | 2,040 | +90 | +4.6% | 642,000 |
| 2022/07/22 | 2,014 | 2,034 | 1,915 | 1,950 | -93 | -4.6% | 994,900 |
| 2022/07/21 | 2,133 | 2,219 | 2,016 | 2,043 | -67 | -3.2% | 1,257,400 |
| 2022/07/20 | 2,005 | 2,186 | 1,976 | 2,110 | +205 | +10.8% | 1,628,200 |
| 2022/07/19 | 1,890 | 1,915 | 1,851 | 1,905 | +34 | +1.8% | 144,000 |
| 2022/07/15 | 1,892 | 1,913 | 1,865 | 1,871 | -16 | -0.8% | 157,200 |
| 2022/07/14 | 1,868 | 1,893 | 1,825 | 1,887 | +2 | +0.1% | 308,500 |
| 2022/07/13 | 2,061 | 2,067 | 1,863 | 1,885 | -195 | -9.4% | 823,600 |
| 2022/07/12 | 2,092 | 2,105 | 2,062 | 2,080 | -4 | -0.2% | 166,300 |
| 2022/07/11 | 1,982 | 2,089 | 1,980 | 2,084 | +104 | +5.3% | 269,600 |
| 2022/07/08 | 1,998 | 2,011 | 1,964 | 1,980 | -13 | -0.7% | 124,800 |
| 2022/07/07 | 2,050 | 2,059 | 1,984 | 1,993 | -49 | -2.4% | 198,200 |
| 2022/07/06 | 1,989 | 2,042 | 1,967 | 2,042 | +50 | +2.5% | 195,700 |
| 2022/07/05 | 1,989 | 2,028 | 1,989 | 1,992 | -4 | -0.2% | 116,100 |
| 2022/07/04 | 1,990 | 2,033 | 1,951 | 1,996 | +38 | +1.9% | 191,400 |
| 2022/07/01 | 2,000 | 2,003 | 1,930 | 1,958 | -33 | -1.7% | 267,200 |
| 2022/06/30 | 2,061 | 2,061 | 1,985 | 1,991 | -64 | -3.1% | 205,300 |
| 2022/06/29 | 2,026 | 2,082 | 2,013 | 2,055 | -10 | -0.5% | 314,200 |
| 2022/06/28 | 2,059 | 2,118 | 2,031 | 2,065 | +16 | +0.8% | 581,200 |
| 2022/06/27 | 1,955 | 2,058 | 1,940 | 2,049 | +125 | +6.5% | 715,900 |
| 2022/06/24 | 1,844 | 1,927 | 1,826 | 1,924 | +87 | +4.7% | 249,600 |
| 2022/06/23 | 1,900 | 1,920 | 1,813 | 1,837 | -60 | -3.2% | 242,900 |
| 2022/06/22 | 1,908 | 1,934 | 1,866 | 1,897 | +7 | +0.4% | 292,200 |
| 2022/06/21 | 1,820 | 1,907 | 1,800 | 1,890 | +91 | +5.1% | 307,300 |
| 2022/06/20 | 1,919 | 1,936 | 1,780 | 1,799 | -96 | -5.1% | 369,300 |
| 2022/06/17 | 1,851 | 1,908 | 1,816 | 1,895 | +29 | +1.6% | 360,100 |
| 2022/06/16 | 1,825 | 1,914 | 1,804 | 1,866 | +93 | +5.2% | 504,400 |
| 2022/06/15 | 1,787 | 1,845 | 1,767 | 1,773 | -25 | -1.4% | 296,600 |
| 2022/06/14 | 1,702 | 1,799 | 1,702 | 1,798 | +62 | +3.6% | 211,900 |
| 2022/06/13 | 1,717 | 1,748 | 1,705 | 1,736 | -11 | -0.6% | 122,300 |
| 2022/06/10 | 1,758 | 1,765 | 1,737 | 1,747 | -33 | -1.9% | 168,300 |
| 2022/06/09 | 1,762 | 1,790 | 1,736 | 1,780 | +13 | +0.7% | 174,800 |
| 2022/06/08 | 1,812 | 1,812 | 1,765 | 1,767 | -43 | -2.4% | 176,600 |
| 2022/06/07 | 1,770 | 1,813 | 1,754 | 1,810 | +34 | +1.9% | 182,300 |
| 2022/06/06 | 1,733 | 1,813 | 1,725 | 1,776 | +54 | +3.1% | 323,000 |
| 2022/06/03 | 1,780 | 1,800 | 1,719 | 1,722 | -35 | -2% | 241,300 |
| 2022/06/02 | 1,811 | 1,812 | 1,753 | 1,757 | -54 | -3% | 229,800 |
| 2022/06/01 | 1,816 | 1,854 | 1,793 | 1,811 | -5 | -0.3% | 310,500 |
| 2022/05/31 | 1,861 | 1,874 | 1,807 | 1,816 | -53 | -2.8% | 312,300 |
| 2022/05/30 | 1,891 | 1,929 | 1,862 | 1,869 | +16 | +0.9% | 459,700 |
| 2022/05/27 | 1,888 | 1,897 | 1,806 | 1,853 | -18 | -1% | 440,400 |
| 2022/05/26 | 1,810 | 1,903 | 1,804 | 1,871 | +67 | +3.7% | 571,600 |
| 2022/05/25 | 1,800 | 1,828 | 1,766 | 1,804 | +6 | +0.3% | 370,000 |
| 2022/05/24 | 1,828 | 1,882 | 1,794 | 1,798 | -18 | -1% | 526,400 |
| 2022/05/23 | 1,834 | 1,859 | 1,786 | 1,816 | -9 | -0.5% | 643,500 |
751～
800
件表示中 / 2242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 | 174,000円 | +21.6% | +11.4% | 2.87% | 13.62倍 | 5.27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 | 84,400円 | +3.2% | +3.0% | 4.74% | 22.02倍 | 0.89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 | 139,400円 | -11.5% | +0.3% | 4.02% | 8.51倍 | 0.74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 |
| Ｓｏｌｖｖｙ | 229,200円 | +22.3% | +26.5% | 0.87% | 16.25倍 | 6.33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 |
| アサックス | 81,900円 | - | - | 2.44% | 7.90倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
