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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
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
