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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 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 |
| 2025/02/17 | 1,332 | 1,348 | 1,332 | 1,336 | +4 | +0.3% | 40,500 |
| 2025/02/14 | 1,378 | 1,385 | 1,332 | 1,332 | -43 | -3.1% | 67,100 |
| 2025/02/13 | 1,359 | 1,376 | 1,345 | 1,375 | +34 | +2.5% | 96,300 |
| 2025/02/12 | 1,373 | 1,378 | 1,337 | 1,341 | +28 | +2.1% | 95,100 |
| 2025/02/10 | 1,330 | 1,359 | 1,313 | 1,313 | -10 | -0.8% | 74,100 |
| 2025/02/07 | 1,330 | 1,362 | 1,305 | 1,323 | -35 | -2.6% | 166,300 |
| 2025/02/06 | 1,322 | 1,372 | 1,321 | 1,358 | +100 | +7.9% | 418,900 |
| 2025/02/05 | 1,262 | 1,295 | 1,232 | 1,258 | +8 | +0.6% | 198,400 |
| 2025/02/04 | 1,270 | 1,278 | 1,245 | 1,250 | +9 | +0.7% | 97,100 |
| 2025/02/03 | 1,256 | 1,256 | 1,231 | 1,241 | -17 | -1.4% | 131,100 |
| 2025/01/31 | 1,298 | 1,305 | 1,255 | 1,258 | -33 | -2.6% | 103,400 |
| 2025/01/30 | 1,271 | 1,293 | 1,260 | 1,291 | +20 | +1.6% | 93,000 |
| 2025/01/29 | 1,265 | 1,280 | 1,255 | 1,271 | +13 | +1% | 67,400 |
| 2025/01/28 | 1,249 | 1,264 | 1,243 | 1,258 | +9 | +0.7% | 50,800 |
| 2025/01/27 | 1,264 | 1,264 | 1,243 | 1,249 | +8 | +0.6% | 68,500 |
| 2025/01/24 | 1,250 | 1,256 | 1,241 | 1,241 | +1 | +0.1% | 21,400 |
| 2025/01/23 | 1,259 | 1,259 | 1,239 | 1,240 | -31 | -2.4% | 49,300 |
| 2025/01/22 | 1,261 | 1,272 | 1,256 | 1,271 | +5 | +0.4% | 30,600 |
| 2025/01/21 | 1,267 | 1,267 | 1,248 | 1,266 | +5 | +0.4% | 31,700 |
| 2025/01/20 | 1,240 | 1,268 | 1,239 | 1,261 | +22 | +1.8% | 41,200 |
| 2025/01/17 | 1,228 | 1,240 | 1,223 | 1,239 | +3 | +0.2% | 35,800 |
| 2025/01/16 | 1,245 | 1,248 | 1,224 | 1,236 | ±0 | ±0% | 39,700 |
| 2025/01/15 | 1,231 | 1,240 | 1,225 | 1,236 | +3 | +0.2% | 37,100 |
| 2025/01/14 | 1,251 | 1,251 | 1,223 | 1,233 | -27 | -2.1% | 68,300 |
| 2025/01/10 | 1,267 | 1,273 | 1,255 | 1,260 | +5 | +0.4% | 38,500 |
| 2025/01/09 | 1,277 | 1,284 | 1,255 | 1,255 | -26 | -2% | 74,700 |
| 2025/01/08 | 1,305 | 1,305 | 1,279 | 1,281 | -24 | -1.8% | 82,100 |
| 2025/01/07 | 1,291 | 1,313 | 1,281 | 1,305 | +44 | +3.5% | 82,900 |
| 2025/01/06 | 1,283 | 1,283 | 1,261 | 1,261 | -12 | -0.9% | 71,300 |
| 2024/12/30 | 1,290 | 1,297 | 1,271 | 1,273 | -10 | -0.8% | 78,000 |
101～
150
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 | 169,900円 | +21.6% | +11.4% | 2.94% | 13.30倍 | 5.15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 | 81,100円 | +3.2% | +3.0% | 4.93% | 21.16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 | 133,000円 | -11.5% | +0.3% | 4.21% | 8.13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 | 74,800円 | - | - | 2.67% | 7.22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
