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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,525 | 1,541 | 1,508 | 1,529 | +10 | +0.7% | 59,600 |
| 2024/10/18 | 1,514 | 1,533 | 1,511 | 1,519 | +17 | +1.1% | 66,900 |
| 2024/10/17 | 1,469 | 1,513 | 1,469 | 1,502 | +23 | +1.6% | 51,600 |
| 2024/10/16 | 1,472 | 1,503 | 1,463 | 1,479 | -13 | -0.9% | 63,700 |
| 2024/10/15 | 1,484 | 1,498 | 1,456 | 1,492 | +20 | +1.4% | 44,100 |
| 2024/10/11 | 1,454 | 1,475 | 1,454 | 1,472 | +18 | +1.2% | 28,000 |
| 2024/10/10 | 1,483 | 1,483 | 1,446 | 1,454 | -29 | -2% | 30,100 |
| 2024/10/09 | 1,480 | 1,488 | 1,457 | 1,483 | +11 | +0.7% | 39,100 |
| 2024/10/08 | 1,501 | 1,505 | 1,470 | 1,472 | -47 | -3.1% | 48,500 |
| 2024/10/07 | 1,500 | 1,526 | 1,488 | 1,519 | +53 | +3.6% | 116,900 |
| 2024/10/04 | 1,479 | 1,498 | 1,464 | 1,466 | -19 | -1.3% | 64,900 |
| 2024/10/03 | 1,515 | 1,521 | 1,482 | 1,485 | -5 | -0.3% | 78,900 |
| 2024/10/02 | 1,500 | 1,515 | 1,482 | 1,490 | -3 | -0.2% | 180,300 |
| 2024/10/01 | 1,431 | 1,493 | 1,431 | 1,493 | +64 | +4.5% | 84,900 |
| 2024/09/30 | 1,396 | 1,436 | 1,396 | 1,429 | +3 | +0.2% | 85,700 |
| 2024/09/27 | 1,433 | 1,443 | 1,417 | 1,426 | -28 | -1.9% | 71,500 |
| 2024/09/26 | 1,390 | 1,455 | 1,390 | 1,454 | +79 | +5.7% | 169,400 |
| 2024/09/25 | 1,408 | 1,408 | 1,375 | 1,375 | -30 | -2.1% | 77,800 |
| 2024/09/24 | 1,391 | 1,409 | 1,383 | 1,405 | +22 | +1.6% | 59,400 |
| 2024/09/20 | 1,387 | 1,395 | 1,378 | 1,383 | +16 | +1.2% | 60,300 |
| 2024/09/19 | 1,366 | 1,390 | 1,356 | 1,367 | +7 | +0.5% | 49,400 |
| 2024/09/18 | 1,357 | 1,376 | 1,349 | 1,360 | +7 | +0.5% | 70,900 |
| 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 |
201～
250
件表示中 / 2237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 | 173,600円 | +21.6% | +11.4% | 2.88% | 13.59倍 | 5.26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 | 82,200円 | +3.2% | +3.0% | 4.87% | 21.45倍 | 0.87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 | 135,500円 | -11.5% | +0.3% | 4.13% | 8.28倍 | 0.72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 | 231,900円 | +22.3% | +26.5% | 0.86% | 16.44倍 | 6.41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 | 74,900円 | - | - | 2.67% | 7.23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 |
市場注目の銘柄
チャート関連のコラム
