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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,333 | 1,353 | 1,313 | 1,353 | +30 | +2.3% | 48,700 |
| 2024/09/13 | 1,350 | 1,352 | 1,317 | 1,323 | -22 | -1.6% | 64,000 |
| 2024/09/12 | 1,349 | 1,367 | 1,336 | 1,345 | +42 | +3.2% | 65,000 |
| 2024/09/11 | 1,357 | 1,375 | 1,290 | 1,303 | -51 | -3.8% | 100,100 |
| 2024/09/10 | 1,320 | 1,363 | 1,304 | 1,354 | +56 | +4.3% | 101,200 |
| 2024/09/09 | 1,263 | 1,303 | 1,257 | 1,298 | -2 | -0.2% | 78,400 |
| 2024/09/06 | 1,339 | 1,342 | 1,289 | 1,300 | -33 | -2.5% | 65,300 |
| 2024/09/05 | 1,333 | 1,360 | 1,321 | 1,333 | -2 | -0.1% | 46,800 |
| 2024/09/04 | 1,362 | 1,377 | 1,335 | 1,335 | -57 | -4.1% | 101,700 |
| 2024/09/03 | 1,363 | 1,393 | 1,362 | 1,392 | +25 | +1.8% | 42,600 |
| 2024/09/02 | 1,390 | 1,395 | 1,350 | 1,367 | -6 | -0.4% | 46,500 |
| 2024/08/30 | 1,361 | 1,384 | 1,356 | 1,373 | +19 | +1.4% | 66,100 |
| 2024/08/29 | 1,330 | 1,354 | 1,311 | 1,354 | +9 | +0.7% | 68,200 |
| 2024/08/28 | 1,359 | 1,362 | 1,341 | 1,345 | -15 | -1.1% | 61,400 |
| 2024/08/27 | 1,333 | 1,367 | 1,327 | 1,360 | +22 | +1.6% | 79,300 |
| 2024/08/26 | 1,313 | 1,352 | 1,311 | 1,338 | +14 | +1.1% | 110,700 |
| 2024/08/23 | 1,301 | 1,326 | 1,291 | 1,324 | +14 | +1.1% | 76,200 |
| 2024/08/22 | 1,292 | 1,311 | 1,289 | 1,310 | -3 | -0.2% | 87,600 |
| 2024/08/21 | 1,302 | 1,332 | 1,289 | 1,313 | +7 | +0.5% | 110,900 |
| 2024/08/20 | 1,255 | 1,317 | 1,250 | 1,306 | +61 | +4.9% | 189,900 |
| 2024/08/19 | 1,208 | 1,255 | 1,188 | 1,245 | +27 | +2.2% | 157,000 |
| 2024/08/16 | 1,209 | 1,229 | 1,188 | 1,218 | +31 | +2.6% | 106,000 |
| 2024/08/15 | 1,171 | 1,208 | 1,160 | 1,187 | +19 | +1.6% | 72,900 |
| 2024/08/14 | 1,187 | 1,187 | 1,159 | 1,168 | -19 | -1.6% | 54,500 |
| 2024/08/13 | 1,192 | 1,195 | 1,162 | 1,187 | +23 | +2% | 75,200 |
| 2024/08/09 | 1,232 | 1,234 | 1,133 | 1,164 | -38 | -3.2% | 192,700 |
| 2024/08/08 | 1,195 | 1,215 | 1,116 | 1,202 | +125 | +11.6% | 354,700 |
| 2024/08/07 | 1,069 | 1,106 | 1,047 | 1,077 | -4 | -0.4% | 150,100 |
| 2024/08/06 | 1,060 | 1,118 | 1,013 | 1,081 | +112 | +11.6% | 160,100 |
| 2024/08/05 | 1,080 | 1,082 | 940 | 969 | -171 | -15% | 253,800 |
| 2024/08/02 | 1,165 | 1,175 | 1,140 | 1,140 | -42 | -3.6% | 143,500 |
| 2024/08/01 | 1,250 | 1,250 | 1,182 | 1,182 | -81 | -6.4% | 99,600 |
| 2024/07/31 | 1,253 | 1,263 | 1,229 | 1,263 | +11 | +0.9% | 50,900 |
| 2024/07/30 | 1,257 | 1,268 | 1,233 | 1,252 | -5 | -0.4% | 167,700 |
| 2024/07/29 | 1,243 | 1,258 | 1,238 | 1,257 | +35 | +2.9% | 62,200 |
| 2024/07/26 | 1,215 | 1,234 | 1,212 | 1,222 | +7 | +0.6% | 49,200 |
| 2024/07/25 | 1,190 | 1,225 | 1,184 | 1,215 | +12 | +1% | 70,500 |
| 2024/07/24 | 1,224 | 1,229 | 1,201 | 1,203 | -21 | -1.7% | 54,700 |
| 2024/07/23 | 1,239 | 1,245 | 1,217 | 1,224 | -15 | -1.2% | 60,800 |
| 2024/07/22 | 1,251 | 1,256 | 1,234 | 1,239 | -18 | -1.4% | 69,000 |
| 2024/07/19 | 1,283 | 1,283 | 1,253 | 1,257 | -15 | -1.2% | 70,500 |
| 2024/07/18 | 1,288 | 1,295 | 1,272 | 1,272 | -16 | -1.2% | 79,400 |
| 2024/07/17 | 1,315 | 1,320 | 1,288 | 1,288 | -24 | -1.8% | 119,800 |
| 2024/07/16 | 1,332 | 1,333 | 1,312 | 1,312 | -22 | -1.6% | 92,400 |
| 2024/07/12 | 1,322 | 1,371 | 1,322 | 1,334 | -8 | -0.6% | 97,400 |
| 2024/07/11 | 1,334 | 1,360 | 1,319 | 1,342 | +17 | +1.3% | 90,700 |
| 2024/07/10 | 1,390 | 1,402 | 1,310 | 1,325 | -58 | -4.2% | 192,100 |
| 2024/07/09 | 1,334 | 1,388 | 1,334 | 1,383 | +49 | +3.7% | 115,100 |
| 2024/07/08 | 1,330 | 1,349 | 1,307 | 1,334 | +8 | +0.6% | 69,200 |
| 2024/07/05 | 1,332 | 1,349 | 1,324 | 1,326 | +11 | +0.8% | 63,400 |
151～
200
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 | 134,300円 | +22.6% | +7.6% | 3.35% | 12.74倍 | 4.69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 | 105,300円 | +14.9% | +11.0% | 3.80% | 6.99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 | 70,500円 | +7.2% | -1.1% | 2.84% | 7.15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 | 10,700円 | -10.9% | +21.9% | 2.80% | 10.40倍 | 2.18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 | 80,300円 | +6.2% | +8.4% | 3.74% | 12.84倍 | 3.90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
