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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,750 | 3,780 | 3,740 | 3,765 | -5 | -0.1% | 74,700 |
| 2022/09/02 | 3,810 | 3,825 | 3,760 | 3,770 | -60 | -1.6% | 80,000 |
| 2022/09/01 | 3,820 | 3,850 | 3,810 | 3,830 | -15 | -0.4% | 65,200 |
| 2022/08/31 | 3,825 | 3,860 | 3,815 | 3,845 | ±0 | ±0% | 40,300 |
| 2022/08/30 | 3,845 | 3,860 | 3,825 | 3,845 | ±0 | ±0% | 53,200 |
| 2022/08/29 | 3,780 | 3,855 | 3,780 | 3,845 | -5 | -0.1% | 99,600 |
| 2022/08/26 | 3,895 | 3,895 | 3,840 | 3,850 | -25 | -0.6% | 63,800 |
| 2022/08/25 | 3,845 | 3,875 | 3,810 | 3,875 | +85 | +2.2% | 73,300 |
| 2022/08/24 | 3,790 | 3,795 | 3,775 | 3,790 | +10 | +0.3% | 71,600 |
| 2022/08/23 | 3,800 | 3,800 | 3,760 | 3,780 | -20 | -0.5% | 68,900 |
| 2022/08/22 | 3,810 | 3,850 | 3,790 | 3,800 | -15 | -0.4% | 94,700 |
| 2022/08/19 | 3,785 | 3,830 | 3,785 | 3,815 | +30 | +0.8% | 59,600 |
| 2022/08/18 | 3,790 | 3,800 | 3,765 | 3,785 | -20 | -0.5% | 39,200 |
| 2022/08/17 | 3,775 | 3,835 | 3,775 | 3,805 | +70 | +1.9% | 91,500 |
| 2022/08/16 | 3,720 | 3,750 | 3,705 | 3,735 | +15 | +0.4% | 60,800 |
| 2022/08/15 | 3,740 | 3,740 | 3,700 | 3,720 | -25 | -0.7% | 69,400 |
| 2022/08/12 | 3,765 | 3,810 | 3,740 | 3,745 | +40 | +1.1% | 72,400 |
| 2022/08/10 | 3,705 | 3,735 | 3,695 | 3,705 | -30 | -0.8% | 56,900 |
| 2022/08/09 | 3,780 | 3,805 | 3,725 | 3,735 | -40 | -1.1% | 52,500 |
| 2022/08/08 | 3,780 | 3,800 | 3,735 | 3,775 | -35 | -0.9% | 84,900 |
| 2022/08/05 | 3,845 | 3,915 | 3,810 | 3,810 | +100 | +2.7% | 219,100 |
| 2022/08/04 | 3,725 | 3,725 | 3,650 | 3,710 | +20 | +0.5% | 87,700 |
| 2022/08/03 | 3,720 | 3,740 | 3,680 | 3,690 | -45 | -1.2% | 91,200 |
| 2022/08/02 | 3,770 | 3,780 | 3,720 | 3,735 | -55 | -1.5% | 104,100 |
| 2022/08/01 | 3,795 | 3,800 | 3,755 | 3,790 | -5 | -0.1% | 63,000 |
| 2022/07/29 | 3,810 | 3,810 | 3,770 | 3,795 | -30 | -0.8% | 95,500 |
| 2022/07/28 | 3,790 | 3,835 | 3,720 | 3,825 | +75 | +2% | 118,400 |
| 2022/07/27 | 3,735 | 3,785 | 3,710 | 3,750 | ±0 | ±0% | 139,300 |
| 2022/07/26 | 3,665 | 3,780 | 3,655 | 3,750 | +115 | +3.2% | 165,000 |
| 2022/07/25 | 3,660 | 3,680 | 3,620 | 3,635 | -5 | -0.1% | 64,600 |
| 2022/07/22 | 3,585 | 3,665 | 3,570 | 3,640 | +35 | +1% | 101,600 |
| 2022/07/21 | 3,520 | 3,610 | 3,500 | 3,605 | +100 | +2.9% | 107,800 |
| 2022/07/20 | 3,465 | 3,520 | 3,445 | 3,505 | +70 | +2% | 136,300 |
| 2022/07/19 | 3,445 | 3,445 | 3,425 | 3,435 | +20 | +0.6% | 46,600 |
| 2022/07/15 | 3,430 | 3,430 | 3,405 | 3,415 | -20 | -0.6% | 41,600 |
| 2022/07/14 | 3,420 | 3,440 | 3,415 | 3,435 | ±0 | ±0% | 37,900 |
| 2022/07/13 | 3,435 | 3,450 | 3,420 | 3,435 | +25 | +0.7% | 30,900 |
| 2022/07/12 | 3,445 | 3,445 | 3,395 | 3,410 | -35 | -1% | 43,700 |
| 2022/07/11 | 3,415 | 3,450 | 3,405 | 3,445 | +70 | +2.1% | 64,700 |
| 2022/07/08 | 3,380 | 3,425 | 3,370 | 3,375 | -15 | -0.4% | 78,700 |
| 2022/07/07 | 3,385 | 3,410 | 3,365 | 3,390 | +10 | +0.3% | 40,000 |
| 2022/07/06 | 3,400 | 3,405 | 3,360 | 3,380 | -20 | -0.6% | 55,800 |
| 2022/07/05 | 3,420 | 3,445 | 3,400 | 3,400 | -10 | -0.3% | 47,300 |
| 2022/07/04 | 3,400 | 3,415 | 3,390 | 3,410 | +35 | +1% | 47,000 |
| 2022/07/01 | 3,475 | 3,475 | 3,360 | 3,375 | +20 | +0.6% | 152,400 |
| 2022/06/30 | 3,395 | 3,410 | 3,345 | 3,355 | -65 | -1.9% | 71,700 |
| 2022/06/29 | 3,435 | 3,455 | 3,390 | 3,420 | -35 | -1% | 97,500 |
| 2022/06/28 | 3,330 | 3,465 | 3,325 | 3,455 | +145 | +4.4% | 210,600 |
| 2022/06/27 | 3,350 | 3,350 | 3,295 | 3,310 | -5 | -0.2% | 50,000 |
| 2022/06/24 | 3,355 | 3,355 | 3,290 | 3,315 | -15 | -0.5% | 56,300 |
651～
700
件表示中 / 3692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 | 368,000円 | +2.3% | -27.4% | 4.89% | 7.75倍 | 0.53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 | 167,600円 | +4.0% | +12.5% | 5.01% | 13.67倍 | 0.98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 | 78,300円 | +8.9% | -25.5% | 5.11% | 11.17倍 | 0.57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 | 403,000円 | +15.7% | +69.5% | 3.72% | 8.68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 | 211,100円 | +26.8% | +28.2% | 1.89% | 14.87倍 | 4.54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
