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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,120 | 4,195 | 4,120 | 4,175 | +65 | +1.6% | 103,900 |
| 2025/07/31 | 4,065 | 4,145 | 4,060 | 4,110 | +25 | +0.6% | 401,000 |
| 2025/07/30 | 4,080 | 4,100 | 4,050 | 4,085 | -25 | -0.6% | 90,700 |
| 2025/07/29 | 4,130 | 4,145 | 4,090 | 4,110 | -30 | -0.7% | 83,300 |
| 2025/07/28 | 4,135 | 4,145 | 4,105 | 4,140 | +5 | +0.1% | 58,800 |
| 2025/07/25 | 4,140 | 4,145 | 4,105 | 4,135 | -5 | -0.1% | 70,500 |
| 2025/07/24 | 4,125 | 4,150 | 4,095 | 4,140 | +15 | +0.4% | 97,400 |
| 2025/07/23 | 4,140 | 4,165 | 4,105 | 4,125 | +40 | +1% | 90,100 |
| 2025/07/22 | 4,065 | 4,085 | 4,045 | 4,085 | +20 | +0.5% | 59,400 |
| 2025/07/18 | 4,130 | 4,130 | 4,060 | 4,065 | -40 | -1% | 44,600 |
| 2025/07/17 | 4,095 | 4,140 | 4,095 | 4,105 | ±0 | ±0% | 49,700 |
| 2025/07/16 | 4,125 | 4,130 | 4,090 | 4,105 | -40 | -1% | 52,100 |
| 2025/07/15 | 4,155 | 4,185 | 4,145 | 4,145 | -15 | -0.4% | 54,400 |
| 2025/07/14 | 4,190 | 4,200 | 4,155 | 4,160 | -30 | -0.7% | 64,800 |
| 2025/07/11 | 4,155 | 4,200 | 4,155 | 4,190 | +30 | +0.7% | 62,300 |
| 2025/07/10 | 4,150 | 4,175 | 4,130 | 4,160 | +20 | +0.5% | 84,700 |
| 2025/07/09 | 4,100 | 4,170 | 4,100 | 4,140 | +50 | +1.2% | 108,900 |
| 2025/07/08 | 4,070 | 4,095 | 4,020 | 4,090 | +20 | +0.5% | 90,300 |
| 2025/07/07 | 4,050 | 4,075 | 4,035 | 4,070 | +35 | +0.9% | 74,500 |
| 2025/07/04 | 4,030 | 4,045 | 4,010 | 4,035 | +15 | +0.4% | 50,700 |
| 2025/07/03 | 3,975 | 4,035 | 3,965 | 4,020 | +30 | +0.8% | 69,500 |
| 2025/07/02 | 3,960 | 4,005 | 3,955 | 3,990 | ±0 | ±0% | 76,100 |
| 2025/07/01 | 3,965 | 3,990 | 3,935 | 3,990 | -20 | -0.5% | 70,000 |
| 2025/06/30 | 4,100 | 4,135 | 4,000 | 4,010 | +20 | +0.5% | 217,900 |
| 2025/06/27 | 3,970 | 4,005 | 3,945 | 3,990 | +45 | +1.1% | 90,900 |
| 2025/06/26 | 3,895 | 3,945 | 3,895 | 3,945 | +50 | +1.3% | 55,100 |
| 2025/06/25 | 3,915 | 3,915 | 3,850 | 3,895 | ±0 | ±0% | 81,300 |
| 2025/06/24 | 3,870 | 4,030 | 3,870 | 3,895 | +40 | +1% | 156,400 |
| 2025/06/23 | 3,890 | 3,890 | 3,795 | 3,855 | -35 | -0.9% | 101,200 |
| 2025/06/20 | 3,860 | 3,930 | 3,855 | 3,890 | +15 | +0.4% | 319,000 |
| 2025/06/19 | 3,890 | 3,890 | 3,850 | 3,875 | -15 | -0.4% | 37,800 |
| 2025/06/18 | 3,900 | 3,905 | 3,885 | 3,890 | ±0 | ±0% | 63,800 |
| 2025/06/17 | 3,870 | 3,890 | 3,855 | 3,890 | +30 | +0.8% | 31,300 |
| 2025/06/16 | 3,855 | 3,885 | 3,855 | 3,860 | +10 | +0.3% | 33,400 |
| 2025/06/13 | 3,900 | 3,905 | 3,845 | 3,850 | -60 | -1.5% | 64,400 |
| 2025/06/12 | 3,960 | 3,965 | 3,900 | 3,910 | -45 | -1.1% | 56,100 |
| 2025/06/11 | 3,930 | 3,960 | 3,925 | 3,955 | +25 | +0.6% | 54,600 |
| 2025/06/10 | 3,975 | 3,985 | 3,930 | 3,930 | -45 | -1.1% | 67,800 |
| 2025/06/09 | 3,985 | 4,000 | 3,970 | 3,975 | ±0 | ±0% | 58,500 |
| 2025/06/06 | 4,020 | 4,040 | 3,970 | 3,975 | -50 | -1.2% | 84,900 |
| 2025/06/05 | 4,025 | 4,025 | 3,975 | 4,025 | -50 | -1.2% | 104,300 |
| 2025/06/04 | 4,075 | 4,105 | 4,060 | 4,075 | +30 | +0.7% | 76,700 |
| 2025/06/03 | 4,020 | 4,075 | 3,985 | 4,045 | -15 | -0.4% | 115,900 |
| 2025/06/02 | 4,025 | 4,060 | 4,020 | 4,060 | +5 | +0.1% | 68,800 |
| 2025/05/30 | 4,030 | 4,065 | 4,010 | 4,055 | -5 | -0.1% | 66,600 |
| 2025/05/29 | 4,050 | 4,085 | 4,035 | 4,060 | +30 | +0.7% | 87,900 |
| 2025/05/28 | 3,980 | 4,050 | 3,965 | 4,030 | +75 | +1.9% | 117,200 |
| 2025/05/27 | 3,885 | 3,955 | 3,875 | 3,955 | +75 | +1.9% | 53,200 |
| 2025/05/26 | 3,840 | 3,890 | 3,840 | 3,880 | +25 | +0.6% | 47,700 |
| 2025/05/23 | 3,840 | 3,865 | 3,835 | 3,855 | +25 | +0.7% | 39,400 |
1～
50
件表示中 / 3754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 | 417,500円 | +0.3% | -22.4% | 4.79% | 9.36倍 | 0.58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 | 554,000円 | +2.5% | -12.8% | 3.34% | 12.94倍 | 0.73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 | 185,000円 | +4.2% | +5.5% | 4.32% | 16.18倍 | 1.13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％ |
| プレミアＧ | 231,900円 | +15.4% | +31.4% | 2.33% | 14.48倍 | 4.67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 |
| ＮＥＣキャピ | 385,500円 | +15.7% | +69.5% | 3.89% | 8.31倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
