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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,593 | 1,594 | 1,511 | 1,526 | -81 | -5% | 500,600 |
| 2022/03/03 | 1,605 | 1,632 | 1,575 | 1,607 | +32 | +2% | 356,400 |
| 2022/03/02 | 1,593 | 1,634 | 1,556 | 1,575 | -58 | -3.6% | 733,300 |
| 2022/03/01 | 1,703 | 1,739 | 1,625 | 1,633 | -47 | -2.8% | 741,600 |
| 2022/02/28 | 1,563 | 1,712 | 1,542 | 1,680 | +77 | +4.8% | 1,020,800 |
| 2022/02/25 | 1,541 | 1,605 | 1,523 | 1,603 | +132 | +9% | 866,500 |
| 2022/02/24 | 1,550 | 1,563 | 1,420 | 1,471 | -102 | -6.5% | 1,332,800 |
| 2022/02/22 | 1,692 | 1,692 | 1,563 | 1,573 | -167 | -9.6% | 1,155,100 |
| 2022/02/21 | 1,833 | 1,840 | 1,733 | 1,740 | -130 | -7% | 656,900 |
| 2022/02/18 | 1,921 | 1,942 | 1,869 | 1,870 | -91 | -4.6% | 720,200 |
| 2022/02/17 | 1,988 | 2,034 | 1,951 | 1,961 | -17 | -0.9% | 847,200 |
| 2022/02/16 | 1,893 | 1,987 | 1,873 | 1,978 | +114 | +6.1% | 868,400 |
| 2022/02/15 | 1,924 | 1,925 | 1,836 | 1,864 | -39 | -2% | 586,400 |
| 2022/02/14 | 1,827 | 1,904 | 1,808 | 1,903 | +36 | +1.9% | 648,000 |
| 2022/02/10 | 1,900 | 1,940 | 1,785 | 1,867 | ±0 | ±0% | 1,506,700 |
| 2022/02/09 | 1,727 | 1,920 | 1,720 | 1,867 | +295 | +18.8% | 2,605,900 |
| 2022/02/08 | 1,609 | 1,645 | 1,532 | 1,572 | -54 | -3.3% | 653,700 |
| 2022/02/07 | 1,711 | 1,725 | 1,614 | 1,626 | -81 | -4.7% | 438,300 |
| 2022/02/04 | 1,722 | 1,755 | 1,691 | 1,707 | -15 | -0.9% | 247,100 |
| 2022/02/03 | 1,726 | 1,735 | 1,687 | 1,722 | -19 | -1.1% | 291,300 |
| 2022/02/02 | 1,801 | 1,831 | 1,737 | 1,741 | -66 | -3.7% | 356,100 |
| 2022/02/01 | 1,897 | 1,911 | 1,777 | 1,807 | -50 | -2.7% | 506,800 |
| 2022/01/31 | 1,780 | 1,870 | 1,774 | 1,857 | +90 | +5.1% | 349,700 |
| 2022/01/28 | 1,767 | 1,773 | 1,686 | 1,767 | +26 | +1.5% | 368,100 |
| 2022/01/27 | 1,777 | 1,813 | 1,724 | 1,741 | -35 | -2% | 357,500 |
| 2022/01/26 | 1,766 | 1,814 | 1,740 | 1,776 | +35 | +2% | 313,700 |
| 2022/01/25 | 1,817 | 1,822 | 1,730 | 1,741 | -59 | -3.3% | 296,200 |
| 2022/01/24 | 1,798 | 1,829 | 1,762 | 1,800 | -19 | -1% | 326,300 |
| 2022/01/21 | 1,728 | 1,819 | 1,710 | 1,819 | +34 | +1.9% | 523,000 |
| 2022/01/20 | 1,675 | 1,785 | 1,672 | 1,785 | +109 | +6.5% | 579,300 |
| 2022/01/19 | 1,734 | 1,799 | 1,666 | 1,676 | -106 | -5.9% | 960,000 |
| 2022/01/18 | 1,886 | 1,896 | 1,781 | 1,782 | -106 | -5.6% | 469,400 |
| 2022/01/17 | 1,907 | 1,924 | 1,886 | 1,888 | -33 | -1.7% | 154,000 |
| 2022/01/14 | 1,921 | 1,954 | 1,898 | 1,921 | -21 | -1.1% | 270,400 |
| 2022/01/13 | 2,000 | 2,002 | 1,927 | 1,942 | -45 | -2.3% | 279,700 |
| 2022/01/12 | 1,940 | 2,011 | 1,936 | 1,987 | +61 | +3.2% | 433,600 |
| 2022/01/11 | 1,882 | 1,926 | 1,873 | 1,926 | +38 | +2% | 309,400 |
| 2022/01/07 | 1,917 | 1,944 | 1,861 | 1,888 | -22 | -1.2% | 369,200 |
| 2022/01/06 | 1,873 | 1,937 | 1,863 | 1,910 | -6 | -0.3% | 372,200 |
| 2022/01/05 | 1,888 | 1,947 | 1,875 | 1,916 | +14 | +0.7% | 416,700 |
| 2022/01/04 | 1,939 | 1,939 | 1,870 | 1,902 | -43 | -2.2% | 491,700 |
| 2021/12/30 | 1,907 | 1,956 | 1,892 | 1,945 | +38 | +2% | 376,500 |
| 2021/12/29 | 2,010 | 2,010 | 1,902 | 1,907 | -99 | -4.9% | 552,000 |
| 2021/12/28 | 1,987 | 2,016 | 1,972 | 2,006 | +17 | +0.9% | 423,200 |
| 2021/12/27 | 1,969 | 1,995 | 1,934 | 1,989 | +19 | +1% | 398,200 |
| 2021/12/24 | 2,005 | 2,016 | 1,963 | 1,970 | -47 | -2.3% | 434,800 |
| 2021/12/23 | 1,947 | 2,039 | 1,924 | 2,017 | +110 | +5.8% | 616,400 |
| 2021/12/22 | 1,879 | 1,927 | 1,846 | 1,907 | +33 | +1.8% | 440,100 |
| 2021/12/21 | 1,880 | 1,899 | 1,770 | 1,874 | +17 | +0.9% | 1,043,000 |
| 2021/12/20 | 1,952 | 1,976 | 1,845 | 1,857 | -135 | -6.8% | 848,200 |
851～
900
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
