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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/22 | 1,242 | 1,253 | 1,233 | 1,238 | +11 | +0.9% | 41,400 |
| 2024/04/19 | 1,264 | 1,267 | 1,203 | 1,227 | -31 | -2.5% | 72,700 |
| 2024/04/18 | 1,225 | 1,258 | 1,217 | 1,258 | +36 | +2.9% | 62,400 |
| 2024/04/17 | 1,214 | 1,232 | 1,200 | 1,222 | +8 | +0.7% | 54,400 |
| 2024/04/16 | 1,239 | 1,249 | 1,211 | 1,214 | -29 | -2.3% | 57,600 |
| 2024/04/15 | 1,233 | 1,249 | 1,224 | 1,243 | +3 | +0.2% | 38,500 |
| 2024/04/12 | 1,249 | 1,249 | 1,230 | 1,240 | -1 | -0.1% | 44,000 |
| 2024/04/11 | 1,220 | 1,241 | 1,212 | 1,241 | +15 | +1.2% | 51,400 |
| 2024/04/10 | 1,238 | 1,247 | 1,222 | 1,226 | -22 | -1.8% | 56,900 |
| 2024/04/09 | 1,195 | 1,248 | 1,184 | 1,248 | +59 | +5% | 110,300 |
| 2024/04/08 | 1,170 | 1,196 | 1,151 | 1,189 | +16 | +1.4% | 109,400 |
| 2024/04/05 | 1,176 | 1,189 | 1,162 | 1,173 | -21 | -1.8% | 74,300 |
| 2024/04/04 | 1,198 | 1,203 | 1,181 | 1,194 | -4 | -0.3% | 94,100 |
| 2024/04/03 | 1,180 | 1,215 | 1,168 | 1,198 | +1 | +0.1% | 104,000 |
| 2024/04/02 | 1,249 | 1,249 | 1,192 | 1,197 | -45 | -3.6% | 125,100 |
| 2024/04/01 | 1,300 | 1,300 | 1,240 | 1,242 | -48 | -3.7% | 70,400 |
| 2024/03/29 | 1,258 | 1,290 | 1,256 | 1,290 | +39 | +3.1% | 79,300 |
| 2024/03/28 | 1,281 | 1,297 | 1,246 | 1,251 | -48 | -3.7% | 173,900 |
| 2024/03/27 | 1,275 | 1,320 | 1,275 | 1,299 | +9 | +0.7% | 190,000 |
| 2024/03/26 | 1,292 | 1,296 | 1,264 | 1,290 | -2 | -0.2% | 86,600 |
| 2024/03/25 | 1,288 | 1,313 | 1,281 | 1,292 | +4 | +0.3% | 110,000 |
| 2024/03/22 | 1,275 | 1,289 | 1,254 | 1,288 | +28 | +2.2% | 104,500 |
| 2024/03/21 | 1,291 | 1,293 | 1,256 | 1,260 | -23 | -1.8% | 134,300 |
| 2024/03/19 | 1,258 | 1,294 | 1,249 | 1,283 | +25 | +2% | 100,300 |
| 2024/03/18 | 1,285 | 1,300 | 1,247 | 1,258 | -27 | -2.1% | 148,500 |
| 2024/03/15 | 1,294 | 1,302 | 1,280 | 1,285 | -11 | -0.8% | 105,300 |
| 2024/03/14 | 1,296 | 1,310 | 1,286 | 1,296 | -6 | -0.5% | 54,600 |
| 2024/03/13 | 1,327 | 1,332 | 1,298 | 1,302 | -36 | -2.7% | 59,300 |
301～
350
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
