ジャックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,745 | 3,755 | 3,725 | 3,740 | -20 | -0.5% | 54,000 |
| 2025/04/30 | 3,800 | 3,800 | 3,730 | 3,760 | -20 | -0.5% | 57,300 |
| 2025/04/28 | 3,770 | 3,800 | 3,760 | 3,780 | +10 | +0.3% | 62,600 |
| 2025/04/25 | 3,745 | 3,780 | 3,725 | 3,770 | +50 | +1.3% | 49,400 |
| 2025/04/24 | 3,725 | 3,755 | 3,710 | 3,720 | +10 | +0.3% | 44,900 |
| 2025/04/23 | 3,675 | 3,710 | 3,660 | 3,710 | +75 | +2.1% | 64,500 |
| 2025/04/22 | 3,590 | 3,635 | 3,585 | 3,635 | +15 | +0.4% | 65,200 |
| 2025/04/21 | 3,615 | 3,640 | 3,575 | 3,620 | +10 | +0.3% | 90,400 |
| 2025/04/18 | 3,575 | 3,630 | 3,565 | 3,610 | +70 | +2% | 62,200 |
| 2025/04/17 | 3,560 | 3,570 | 3,535 | 3,540 | ±0 | ±0% | 48,400 |
| 2025/04/16 | 3,545 | 3,590 | 3,530 | 3,540 | +20 | +0.6% | 80,900 |
| 2025/04/15 | 3,580 | 3,580 | 3,515 | 3,520 | -20 | -0.6% | 66,100 |
| 2025/04/14 | 3,510 | 3,550 | 3,485 | 3,540 | +50 | +1.4% | 85,400 |
| 2025/04/11 | 3,400 | 3,490 | 3,345 | 3,490 | -25 | -0.7% | 145,400 |
| 2025/04/10 | 3,585 | 3,585 | 3,470 | 3,515 | +200 | +6% | 171,500 |
| 2025/04/09 | 3,325 | 3,345 | 3,265 | 3,315 | -110 | -3.2% | 167,200 |
| 2025/04/08 | 3,280 | 3,450 | 3,270 | 3,425 | +260 | +8.2% | 179,100 |
| 2025/04/07 | 3,185 | 3,285 | 3,095 | 3,165 | -330 | -9.4% | 296,300 |
| 2025/04/04 | 3,645 | 3,675 | 3,455 | 3,495 | -260 | -6.9% | 322,300 |
| 2025/04/03 | 3,750 | 3,775 | 3,720 | 3,755 | -115 | -3% | 145,900 |
| 2025/04/02 | 3,950 | 3,955 | 3,855 | 3,870 | -55 | -1.4% | 90,900 |
| 2025/04/01 | 3,945 | 3,955 | 3,910 | 3,925 | +20 | +0.5% | 89,400 |
| 2025/03/31 | 3,965 | 3,965 | 3,870 | 3,905 | -110 | -2.7% | 167,200 |
| 2025/03/28 | 3,990 | 4,030 | 3,990 | 4,015 | -90 | -2.2% | 98,700 |
| 2025/03/27 | 4,050 | 4,105 | 4,040 | 4,105 | +35 | +0.9% | 103,900 |
| 2025/03/26 | 4,095 | 4,100 | 4,060 | 4,070 | +20 | +0.5% | 120,400 |
| 2025/03/25 | 4,085 | 4,095 | 4,040 | 4,050 | ±0 | ±0% | 112,800 |
| 2025/03/24 | 4,065 | 4,115 | 4,030 | 4,050 | -15 | -0.4% | 130,400 |
| 2025/03/21 | 4,055 | 4,070 | 4,045 | 4,065 | -5 | -0.1% | 99,200 |
| 2025/03/19 | 4,120 | 4,135 | 4,070 | 4,070 | -60 | -1.5% | 141,500 |
| 2025/03/18 | 4,175 | 4,240 | 4,130 | 4,130 | -40 | -1% | 223,300 |
| 2025/03/17 | 3,955 | 4,170 | 3,955 | 4,170 | +330 | +8.6% | 481,200 |
| 2025/03/14 | 3,965 | 4,375 | 3,630 | 3,840 | -125 | -3.2% | 885,000 |
| 2025/03/13 | 3,965 | 4,020 | 3,965 | 3,965 | +5 | +0.1% | 84,600 |
| 2025/03/12 | 3,995 | 4,005 | 3,925 | 3,960 | -45 | -1.1% | 110,300 |
| 2025/03/11 | 3,985 | 4,025 | 3,950 | 4,005 | -5 | -0.1% | 99,700 |
| 2025/03/10 | 4,045 | 4,045 | 3,975 | 4,010 | +10 | +0.3% | 119,300 |
| 2025/03/07 | 3,965 | 4,030 | 3,940 | 4,000 | +35 | +0.9% | 113,700 |
| 2025/03/06 | 3,960 | 3,995 | 3,950 | 3,965 | +75 | +1.9% | 96,200 |
| 2025/03/05 | 3,910 | 3,910 | 3,870 | 3,890 | -30 | -0.8% | 94,200 |
| 2025/03/04 | 3,995 | 4,010 | 3,885 | 3,920 | -10 | -0.3% | 128,100 |
| 2025/03/03 | 3,940 | 3,955 | 3,880 | 3,930 | +40 | +1% | 105,300 |
| 2025/02/28 | 3,870 | 3,910 | 3,850 | 3,890 | +20 | +0.5% | 151,300 |
| 2025/02/27 | 3,830 | 3,870 | 3,820 | 3,870 | +55 | +1.4% | 108,600 |
| 2025/02/26 | 3,780 | 3,815 | 3,745 | 3,815 | +35 | +0.9% | 107,600 |
| 2025/02/25 | 3,770 | 3,795 | 3,755 | 3,780 | +5 | +0.1% | 85,300 |
| 2025/02/21 | 3,850 | 3,855 | 3,775 | 3,775 | -120 | -3.1% | 189,400 |
| 2025/02/20 | 3,965 | 3,975 | 3,880 | 3,895 | -70 | -1.8% | 96,000 |
| 2025/02/19 | 3,935 | 3,995 | 3,930 | 3,965 | +35 | +0.9% | 93,200 |
| 2025/02/18 | 3,925 | 3,940 | 3,870 | 3,930 | -10 | -0.3% | 102,800 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ジャックス」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 |
|---|---|---|---|---|---|---|---|---|
| ジャックス | 374,000円 | +2.3% | -27.4% | 4.81% | 7.87倍 | 0.54倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
| 日証金 | 169,200円 | +4.0% | +12.5% | 4.96% | 13.80倍 | 0.99倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| オリコ | 78,400円 | +8.9% | -25.5% | 5.10% | 11.19倍 | 0.58倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| ＮＥＣキャピ | 404,000円 | +15.7% | +69.5% | 3.71% | 8.70倍 | 0.72倍 |
|
２４年１０月からＳＢＩ新生銀の持分会社。リース扱いは情報通信機器約８割。ファンド事業にも力 |
| プレミアＧ | 211,000円 | +26.8% | +28.2% | 1.90% | 14.86倍 | 4.53倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
市場注目の銘柄
チャート関連のコラム
