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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,366 | 1,367 | 1,315 | 1,315 | -50 | -3.7% | 76,700 |
| 2024/07/03 | 1,352 | 1,369 | 1,350 | 1,365 | +17 | +1.3% | 50,800 |
| 2024/07/02 | 1,370 | 1,379 | 1,348 | 1,348 | -19 | -1.4% | 64,000 |
| 2024/07/01 | 1,360 | 1,379 | 1,353 | 1,367 | +17 | +1.3% | 62,400 |
| 2024/06/28 | 1,361 | 1,369 | 1,341 | 1,350 | +4 | +0.3% | 54,200 |
| 2024/06/27 | 1,316 | 1,352 | 1,309 | 1,346 | +32 | +2.4% | 131,700 |
| 2024/06/26 | 1,320 | 1,322 | 1,304 | 1,314 | +9 | +0.7% | 61,600 |
| 2024/06/25 | 1,290 | 1,320 | 1,258 | 1,305 | +18 | +1.4% | 118,300 |
| 2024/06/24 | 1,275 | 1,287 | 1,268 | 1,287 | +12 | +0.9% | 50,800 |
| 2024/06/21 | 1,299 | 1,300 | 1,262 | 1,275 | -19 | -1.5% | 90,500 |
| 2024/06/20 | 1,299 | 1,310 | 1,289 | 1,294 | +5 | +0.4% | 84,800 |
| 2024/06/19 | 1,298 | 1,300 | 1,280 | 1,289 | +2 | +0.2% | 52,100 |
| 2024/06/18 | 1,282 | 1,310 | 1,281 | 1,287 | +24 | +1.9% | 105,700 |
| 2024/06/17 | 1,270 | 1,280 | 1,241 | 1,263 | -10 | -0.8% | 66,100 |
| 2024/06/14 | 1,239 | 1,273 | 1,216 | 1,273 | +49 | +4% | 105,100 |
| 2024/06/13 | 1,247 | 1,254 | 1,220 | 1,224 | -5 | -0.4% | 48,700 |
| 2024/06/12 | 1,218 | 1,258 | 1,216 | 1,229 | +29 | +2.4% | 100,500 |
| 2024/06/11 | 1,202 | 1,208 | 1,192 | 1,200 | -1 | -0.1% | 36,600 |
| 2024/06/10 | 1,176 | 1,201 | 1,176 | 1,201 | +23 | +2% | 48,700 |
| 2024/06/07 | 1,173 | 1,186 | 1,169 | 1,178 | +5 | +0.4% | 30,000 |
| 2024/06/06 | 1,195 | 1,195 | 1,172 | 1,173 | -22 | -1.8% | 26,800 |
| 2024/06/05 | 1,210 | 1,212 | 1,192 | 1,195 | -17 | -1.4% | 29,400 |
| 2024/06/04 | 1,181 | 1,219 | 1,180 | 1,212 | +35 | +3% | 67,500 |
| 2024/06/03 | 1,182 | 1,190 | 1,176 | 1,177 | -3 | -0.3% | 33,800 |
| 2024/05/31 | 1,151 | 1,180 | 1,151 | 1,180 | +30 | +2.6% | 39,000 |
| 2024/05/30 | 1,153 | 1,161 | 1,133 | 1,150 | -10 | -0.9% | 106,300 |
| 2024/05/29 | 1,180 | 1,186 | 1,158 | 1,160 | -30 | -2.5% | 56,800 |
| 2024/05/28 | 1,189 | 1,197 | 1,176 | 1,190 | +7 | +0.6% | 43,000 |
| 2024/05/27 | 1,192 | 1,192 | 1,170 | 1,183 | +6 | +0.5% | 41,600 |
| 2024/05/24 | 1,175 | 1,197 | 1,171 | 1,177 | -15 | -1.3% | 74,000 |
| 2024/05/23 | 1,235 | 1,236 | 1,192 | 1,192 | -33 | -2.7% | 69,600 |
| 2024/05/22 | 1,247 | 1,251 | 1,220 | 1,225 | -10 | -0.8% | 38,300 |
| 2024/05/21 | 1,254 | 1,265 | 1,231 | 1,235 | -5 | -0.4% | 44,600 |
| 2024/05/20 | 1,244 | 1,260 | 1,231 | 1,240 | -4 | -0.3% | 92,000 |
| 2024/05/17 | 1,165 | 1,244 | 1,164 | 1,244 | +78 | +6.7% | 110,300 |
| 2024/05/16 | 1,193 | 1,194 | 1,160 | 1,166 | -14 | -1.2% | 118,200 |
| 2024/05/15 | 1,219 | 1,232 | 1,180 | 1,180 | -21 | -1.7% | 85,400 |
| 2024/05/14 | 1,206 | 1,225 | 1,189 | 1,201 | -14 | -1.2% | 118,000 |
| 2024/05/13 | 1,186 | 1,225 | 1,167 | 1,215 | -87 | -6.7% | 310,600 |
| 2024/05/10 | 1,321 | 1,329 | 1,295 | 1,302 | -13 | -1% | 129,500 |
| 2024/05/09 | 1,305 | 1,325 | 1,292 | 1,315 | +11 | +0.8% | 58,400 |
| 2024/05/08 | 1,300 | 1,328 | 1,292 | 1,304 | +3 | +0.2% | 60,400 |
| 2024/05/07 | 1,270 | 1,310 | 1,270 | 1,301 | +34 | +2.7% | 82,600 |
| 2024/05/02 | 1,269 | 1,277 | 1,246 | 1,267 | -3 | -0.2% | 53,400 |
| 2024/05/01 | 1,250 | 1,272 | 1,237 | 1,270 | +14 | +1.1% | 57,400 |
| 2024/04/30 | 1,224 | 1,256 | 1,220 | 1,256 | +39 | +3.2% | 64,800 |
| 2024/04/26 | 1,236 | 1,236 | 1,206 | 1,217 | -9 | -0.7% | 196,200 |
| 2024/04/25 | 1,246 | 1,246 | 1,226 | 1,226 | -19 | -1.5% | 29,000 |
| 2024/04/24 | 1,241 | 1,258 | 1,241 | 1,245 | +6 | +0.5% | 33,200 |
| 2024/04/23 | 1,250 | 1,255 | 1,237 | 1,239 | +1 | +0.1% | 25,800 |
201～
250
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 | 105,100円 | +14.9% | +11.0% | 3.81% | 6.97倍 | 0.57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
