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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,278 | 1,338 | 1,278 | 1,338 | +39 | +3% | 83,100 |
| 2024/03/11 | 1,328 | 1,334 | 1,286 | 1,299 | -39 | -2.9% | 104,500 |
| 2024/03/08 | 1,339 | 1,352 | 1,329 | 1,338 | -20 | -1.5% | 84,800 |
| 2024/03/07 | 1,340 | 1,360 | 1,323 | 1,358 | +25 | +1.9% | 108,900 |
| 2024/03/06 | 1,310 | 1,333 | 1,288 | 1,333 | +20 | +1.5% | 141,900 |
| 2024/03/05 | 1,285 | 1,313 | 1,278 | 1,313 | +19 | +1.5% | 97,500 |
| 2024/03/04 | 1,310 | 1,321 | 1,284 | 1,294 | +1 | +0.1% | 115,400 |
| 2024/03/01 | 1,293 | 1,313 | 1,275 | 1,293 | -11 | -0.8% | 146,700 |
| 2024/02/29 | 1,320 | 1,326 | 1,298 | 1,304 | -27 | -2% | 122,600 |
| 2024/02/28 | 1,358 | 1,360 | 1,310 | 1,331 | -1,378 | -50.9% | 127,000 |
| 2024/02/27 | 2,648 | 2,723 | 2,638 | 2,709 | +61 | +2.3% | 133,300 |
| 2024/02/26 | 2,660 | 2,693 | 2,635 | 2,648 | +15 | +0.6% | 78,600 |
| 2024/02/22 | 2,603 | 2,633 | 2,586 | 2,633 | +53 | +2.1% | 61,900 |
| 2024/02/21 | 2,657 | 2,660 | 2,562 | 2,580 | -64 | -2.4% | 70,100 |
| 2024/02/20 | 2,590 | 2,651 | 2,580 | 2,644 | +79 | +3.1% | 104,900 |
| 2024/02/19 | 2,482 | 2,565 | 2,479 | 2,565 | +75 | +3% | 56,600 |
| 2024/02/16 | 2,456 | 2,507 | 2,456 | 2,490 | +31 | +1.3% | 58,800 |
| 2024/02/15 | 2,500 | 2,512 | 2,449 | 2,459 | -25 | -1% | 78,600 |
| 2024/02/14 | 2,480 | 2,506 | 2,450 | 2,484 | -20 | -0.8% | 67,900 |
| 2024/02/13 | 2,450 | 2,509 | 2,422 | 2,504 | +83 | +3.4% | 171,900 |
| 2024/02/09 | 2,298 | 2,446 | 2,292 | 2,421 | +123 | +5.4% | 140,700 |
| 2024/02/08 | 2,314 | 2,335 | 2,260 | 2,298 | -33 | -1.4% | 94,100 |
| 2024/02/07 | 2,398 | 2,399 | 2,259 | 2,331 | -69 | -2.9% | 267,900 |
| 2024/02/06 | 2,382 | 2,428 | 2,380 | 2,400 | +7 | +0.3% | 120,400 |
| 2024/02/05 | 2,370 | 2,396 | 2,347 | 2,393 | +68 | +2.9% | 113,400 |
| 2024/02/02 | 2,305 | 2,342 | 2,290 | 2,325 | +11 | +0.5% | 61,000 |
| 2024/02/01 | 2,337 | 2,354 | 2,305 | 2,314 | -47 | -2% | 48,400 |
| 2024/01/31 | 2,348 | 2,371 | 2,338 | 2,361 | +17 | +0.7% | 53,800 |
| 2024/01/30 | 2,387 | 2,387 | 2,343 | 2,344 | -46 | -1.9% | 111,900 |
| 2024/01/29 | 2,385 | 2,390 | 2,367 | 2,390 | +34 | +1.4% | 63,600 |
| 2024/01/26 | 2,345 | 2,393 | 2,331 | 2,356 | +31 | +1.3% | 108,900 |
| 2024/01/25 | 2,328 | 2,337 | 2,300 | 2,325 | +15 | +0.6% | 75,800 |
| 2024/01/24 | 2,263 | 2,312 | 2,260 | 2,310 | +61 | +2.7% | 77,100 |
| 2024/01/23 | 2,280 | 2,283 | 2,247 | 2,249 | -31 | -1.4% | 62,100 |
| 2024/01/22 | 2,245 | 2,280 | 2,213 | 2,280 | +83 | +3.8% | 99,700 |
| 2024/01/19 | 2,210 | 2,232 | 2,186 | 2,197 | +20 | +0.9% | 83,900 |
| 2024/01/18 | 2,189 | 2,220 | 2,164 | 2,177 | +72 | +3.4% | 314,300 |
| 2024/01/17 | 2,124 | 2,148 | 2,105 | 2,105 | -25 | -1.2% | 30,800 |
| 2024/01/16 | 2,169 | 2,175 | 2,126 | 2,130 | -34 | -1.6% | 40,600 |
| 2024/01/15 | 2,128 | 2,168 | 2,122 | 2,164 | +36 | +1.7% | 38,000 |
| 2024/01/12 | 2,140 | 2,150 | 2,103 | 2,128 | -8 | -0.4% | 37,200 |
| 2024/01/11 | 2,116 | 2,141 | 2,116 | 2,136 | +25 | +1.2% | 38,900 |
| 2024/01/10 | 2,115 | 2,144 | 2,110 | 2,111 | +9 | +0.4% | 36,800 |
| 2024/01/09 | 2,155 | 2,155 | 2,100 | 2,102 | -25 | -1.2% | 55,100 |
| 2024/01/05 | 2,148 | 2,167 | 2,127 | 2,127 | -33 | -1.5% | 42,300 |
| 2024/01/04 | 2,154 | 2,183 | 2,115 | 2,160 | +6 | +0.3% | 51,300 |
| 2023/12/29 | 2,140 | 2,178 | 2,122 | 2,154 | +10 | +0.5% | 62,800 |
| 2023/12/28 | 2,133 | 2,144 | 2,109 | 2,144 | +11 | +0.5% | 55,400 |
| 2023/12/27 | 2,060 | 2,139 | 2,059 | 2,133 | +91 | +4.5% | 116,600 |
| 2023/12/26 | 2,036 | 2,069 | 2,030 | 2,042 | +31 | +1.5% | 81,800 |
351～
400
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
