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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,305 | 3,345 | 3,300 | 3,330 | +10 | +0.3% | 37,700 |
| 2022/06/22 | 3,365 | 3,365 | 3,320 | 3,320 | -15 | -0.4% | 35,500 |
| 2022/06/21 | 3,310 | 3,345 | 3,300 | 3,335 | +60 | +1.8% | 54,300 |
| 2022/06/20 | 3,350 | 3,360 | 3,275 | 3,275 | -70 | -2.1% | 62,500 |
| 2022/06/17 | 3,295 | 3,355 | 3,280 | 3,345 | +5 | +0.1% | 198,200 |
| 2022/06/16 | 3,340 | 3,380 | 3,315 | 3,340 | +55 | +1.7% | 145,700 |
| 2022/06/15 | 3,315 | 3,340 | 3,285 | 3,285 | +5 | +0.2% | 97,100 |
| 2022/06/14 | 3,250 | 3,305 | 3,245 | 3,280 | -20 | -0.6% | 99,300 |
| 2022/06/13 | 3,315 | 3,345 | 3,300 | 3,300 | -60 | -1.8% | 48,200 |
| 2022/06/10 | 3,360 | 3,380 | 3,350 | 3,360 | -25 | -0.7% | 64,400 |
| 2022/06/09 | 3,380 | 3,410 | 3,380 | 3,385 | +5 | +0.1% | 44,200 |
| 2022/06/08 | 3,400 | 3,405 | 3,380 | 3,380 | +5 | +0.1% | 57,500 |
| 2022/06/07 | 3,380 | 3,400 | 3,370 | 3,375 | +5 | +0.1% | 60,300 |
| 2022/06/06 | 3,345 | 3,380 | 3,345 | 3,370 | -5 | -0.1% | 51,400 |
| 2022/06/03 | 3,415 | 3,415 | 3,360 | 3,375 | -30 | -0.9% | 63,400 |
| 2022/06/02 | 3,410 | 3,425 | 3,385 | 3,405 | -15 | -0.4% | 44,400 |
| 2022/06/01 | 3,350 | 3,430 | 3,350 | 3,420 | +75 | +2.2% | 68,800 |
| 2022/05/31 | 3,410 | 3,415 | 3,340 | 3,345 | -65 | -1.9% | 60,900 |
| 2022/05/30 | 3,420 | 3,435 | 3,395 | 3,410 | -5 | -0.1% | 104,400 |
| 2022/05/27 | 3,400 | 3,425 | 3,380 | 3,415 | -5 | -0.1% | 144,100 |
| 2022/05/26 | 3,260 | 3,445 | 3,260 | 3,420 | +160 | +4.9% | 194,400 |
| 2022/05/25 | 3,300 | 3,300 | 3,250 | 3,260 | -10 | -0.3% | 59,700 |
| 2022/05/24 | 3,285 | 3,300 | 3,265 | 3,270 | ±0 | ±0% | 58,900 |
| 2022/05/23 | 3,255 | 3,280 | 3,240 | 3,270 | +40 | +1.2% | 60,300 |
| 2022/05/20 | 3,215 | 3,245 | 3,200 | 3,230 | -5 | -0.2% | 56,600 |
| 2022/05/19 | 3,190 | 3,235 | 3,165 | 3,235 | +10 | +0.3% | 88,000 |
| 2022/05/18 | 3,280 | 3,280 | 3,215 | 3,225 | -20 | -0.6% | 77,000 |
| 2022/05/17 | 3,260 | 3,285 | 3,245 | 3,245 | -10 | -0.3% | 53,700 |
| 2022/05/16 | 3,390 | 3,390 | 3,245 | 3,255 | -75 | -2.3% | 96,000 |
| 2022/05/13 | 3,285 | 3,365 | 3,265 | 3,330 | +100 | +3.1% | 134,000 |
| 2022/05/12 | 3,190 | 3,260 | 3,190 | 3,230 | +25 | +0.8% | 79,500 |
| 2022/05/11 | 3,230 | 3,250 | 3,205 | 3,205 | -75 | -2.3% | 74,400 |
| 2022/05/10 | 3,240 | 3,280 | 3,170 | 3,280 | +20 | +0.6% | 87,600 |
| 2022/05/09 | 3,280 | 3,295 | 3,260 | 3,260 | -45 | -1.4% | 54,200 |
| 2022/05/06 | 3,315 | 3,315 | 3,275 | 3,305 | -10 | -0.3% | 66,300 |
| 2022/05/02 | 3,300 | 3,330 | 3,285 | 3,315 | +15 | +0.5% | 69,700 |
| 2022/04/28 | 3,200 | 3,315 | 3,195 | 3,300 | +100 | +3.1% | 96,900 |
| 2022/04/27 | 3,240 | 3,255 | 3,190 | 3,200 | -60 | -1.8% | 134,800 |
| 2022/04/26 | 3,240 | 3,285 | 3,235 | 3,260 | +35 | +1.1% | 60,000 |
| 2022/04/25 | 3,265 | 3,275 | 3,220 | 3,225 | -105 | -3.2% | 110,100 |
| 2022/04/22 | 3,305 | 3,335 | 3,285 | 3,330 | +5 | +0.2% | 85,300 |
| 2022/04/21 | 3,395 | 3,395 | 3,300 | 3,325 | -85 | -2.5% | 161,800 |
| 2022/04/20 | 3,310 | 3,410 | 3,260 | 3,410 | +270 | +8.6% | 430,800 |
| 2022/04/19 | 3,155 | 3,155 | 3,115 | 3,140 | +20 | +0.6% | 41,700 |
| 2022/04/18 | 3,090 | 3,130 | 3,080 | 3,120 | ±0 | ±0% | 41,500 |
| 2022/04/15 | 3,110 | 3,125 | 3,095 | 3,120 | +10 | +0.3% | 31,900 |
| 2022/04/14 | 3,090 | 3,115 | 3,085 | 3,110 | +40 | +1.3% | 46,800 |
| 2022/04/13 | 3,080 | 3,085 | 3,050 | 3,070 | +25 | +0.8% | 44,700 |
| 2022/04/12 | 3,060 | 3,090 | 3,045 | 3,045 | -20 | -0.7% | 55,100 |
| 2022/04/11 | 3,045 | 3,065 | 3,020 | 3,065 | +60 | +2% | 61,100 |
701～
750
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
