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 |
|---|---|---|---|---|---|---|---|
| 2026/07/07 | 3,690 | 3,690 | 3,655 | 3,655 | -10 | -0.3% | 109,200 |
| 2026/07/06 | 3,625 | 3,680 | 3,610 | 3,665 | +40 | +1.1% | 88,600 |
| 2026/07/03 | 3,625 | 3,655 | 3,605 | 3,625 | +30 | +0.8% | 117,800 |
| 2026/07/02 | 3,610 | 3,630 | 3,580 | 3,595 | +35 | +1% | 112,500 |
| 2026/07/01 | 3,540 | 3,560 | 3,510 | 3,560 | +35 | +1% | 113,900 |
| 2026/06/30 | 3,510 | 3,550 | 3,490 | 3,525 | +30 | +0.9% | 129,300 |
| 2026/06/29 | 3,585 | 3,585 | 3,460 | 3,495 | +50 | +1.5% | 257,500 |
| 2026/06/26 | 3,435 | 3,455 | 3,425 | 3,445 | +20 | +0.6% | 86,000 |
| 2026/06/25 | 3,455 | 3,455 | 3,420 | 3,425 | +15 | +0.4% | 63,500 |
| 2026/06/24 | 3,440 | 3,460 | 3,410 | 3,410 | -10 | -0.3% | 105,400 |
| 2026/06/23 | 3,450 | 3,460 | 3,420 | 3,420 | -40 | -1.2% | 87,700 |
| 2026/06/22 | 3,515 | 3,525 | 3,460 | 3,460 | -60 | -1.7% | 112,400 |
| 2026/06/19 | 3,540 | 3,545 | 3,480 | 3,520 | -5 | -0.1% | 174,500 |
| 2026/06/18 | 3,530 | 3,555 | 3,505 | 3,525 | +10 | +0.3% | 117,200 |
| 2026/06/17 | 3,585 | 3,605 | 3,515 | 3,515 | -70 | -2% | 108,700 |
| 2026/06/16 | 3,560 | 3,585 | 3,535 | 3,585 | +30 | +0.8% | 109,100 |
| 2026/06/15 | 3,585 | 3,635 | 3,555 | 3,555 | -15 | -0.4% | 172,100 |
| 2026/06/12 | 3,540 | 3,605 | 3,540 | 3,570 | +25 | +0.7% | 119,100 |
| 2026/06/11 | 3,550 | 3,570 | 3,515 | 3,545 | -5 | -0.1% | 110,700 |
| 2026/06/10 | 3,495 | 3,590 | 3,490 | 3,550 | +75 | +2.2% | 223,600 |
| 2026/06/09 | 3,450 | 3,515 | 3,450 | 3,475 | +30 | +0.9% | 171,600 |
| 2026/06/08 | 3,435 | 3,465 | 3,410 | 3,445 | -10 | -0.3% | 147,200 |
| 2026/06/05 | 3,400 | 3,470 | 3,390 | 3,455 | +85 | +2.5% | 194,100 |
| 2026/06/04 | 3,405 | 3,410 | 3,360 | 3,370 | -65 | -1.9% | 167,700 |
| 2026/06/03 | 3,355 | 3,440 | 3,355 | 3,435 | +50 | +1.5% | 211,600 |
| 2026/06/02 | 3,370 | 3,405 | 3,330 | 3,385 | -10 | -0.3% | 167,800 |
| 2026/06/01 | 3,485 | 3,485 | 3,380 | 3,395 | -95 | -2.7% | 247,900 |
| 2026/05/29 | 3,470 | 3,515 | 3,460 | 3,490 | +20 | +0.6% | 162,200 |
| 2026/05/28 | 3,470 | 3,475 | 3,435 | 3,470 | +20 | +0.6% | 224,700 |
| 2026/05/27 | 3,450 | 3,470 | 3,435 | 3,450 | +5 | +0.1% | 139,800 |
| 2026/05/26 | 3,465 | 3,485 | 3,445 | 3,445 | -35 | -1% | 120,600 |
| 2026/05/25 | 3,530 | 3,540 | 3,430 | 3,480 | -45 | -1.3% | 191,700 |
| 2026/05/22 | 3,600 | 3,600 | 3,520 | 3,525 | -45 | -1.3% | 119,300 |
| 2026/05/21 | 3,605 | 3,635 | 3,570 | 3,570 | -15 | -0.4% | 145,500 |
| 2026/05/20 | 3,680 | 3,680 | 3,555 | 3,585 | -85 | -2.3% | 159,800 |
| 2026/05/19 | 3,550 | 3,685 | 3,540 | 3,670 | +175 | +5% | 345,900 |
| 2026/05/18 | 3,700 | 3,705 | 3,465 | 3,495 | -280 | -7.4% | 565,200 |
| 2026/05/15 | 4,020 | 4,050 | 3,735 | 3,775 | -280 | -6.9% | 302,900 |
| 2026/05/14 | 4,030 | 4,065 | 4,015 | 4,055 | +15 | +0.4% | 73,100 |
| 2026/05/13 | 4,050 | 4,050 | 4,025 | 4,040 | +5 | +0.1% | 46,500 |
| 2026/05/12 | 4,060 | 4,065 | 4,025 | 4,035 | -20 | -0.5% | 73,500 |
| 2026/05/11 | 4,025 | 4,065 | 4,015 | 4,055 | ±0 | ±0% | 80,700 |
| 2026/05/08 | 4,065 | 4,070 | 4,030 | 4,055 | -30 | -0.7% | 78,200 |
| 2026/05/07 | 4,090 | 4,110 | 4,030 | 4,085 | +65 | +1.6% | 121,000 |
| 2026/05/01 | 4,070 | 4,070 | 4,015 | 4,020 | -55 | -1.3% | 56,400 |
| 2026/04/30 | 4,105 | 4,115 | 4,055 | 4,075 | -40 | -1% | 76,600 |
| 2026/04/28 | 4,020 | 4,115 | 4,010 | 4,115 | +95 | +2.4% | 116,600 |
| 2026/04/27 | 4,015 | 4,025 | 4,000 | 4,020 | -30 | -0.7% | 65,300 |
| 2026/04/24 | 4,050 | 4,055 | 4,010 | 4,050 | -10 | -0.2% | 98,600 |
| 2026/04/23 | 4,060 | 4,070 | 4,030 | 4,060 | -10 | -0.2% | 76,400 |
1～
50
件表示中 / 3979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 | 365,500円 | +0.1% | -45.7% | 5.47% | 16.37倍 | 0.55倍 |
|
ＭＵＦＧの信販大手。オートローン主力。投資用マンションの信用保証を強化。東南アジア進出 |
| リコーリース | 634,000円 | +9.3% | -17.3% | 4.04% | 16.42倍 | 0.81倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
| 日証金 | 235,900円 | +2.4% | +5.4% | 3.98% | 17.36倍 | 1.39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 | 88,500円 | +5.0% | +3.8% | 4.52% | 11.65倍 | 0.61倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループと資本業務提携 |
| Ｊトラスト | 80,900円 | +4.6% | +0.6% | 2.10% | 13.20倍 | 0.66倍 |
|
証券、保証、債権回収、アジアの銀行等で構成する金融グループ。マンション開発の子会社も |
市場注目の銘柄
チャート関連のコラム
