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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,880 | 3,895 | 3,805 | 3,860 | -20 | -0.5% | 109,300 |
| 2024/09/13 | 3,895 | 3,895 | 3,870 | 3,880 | -15 | -0.4% | 73,600 |
| 2024/09/12 | 3,875 | 3,925 | 3,855 | 3,895 | +60 | +1.6% | 118,800 |
| 2024/09/11 | 3,830 | 3,870 | 3,790 | 3,835 | -40 | -1% | 129,300 |
| 2024/09/10 | 3,875 | 3,900 | 3,855 | 3,875 | +25 | +0.6% | 70,400 |
| 2024/09/09 | 3,805 | 3,875 | 3,785 | 3,850 | -50 | -1.3% | 127,100 |
| 2024/09/06 | 3,940 | 3,955 | 3,880 | 3,900 | -40 | -1% | 87,100 |
| 2024/09/05 | 3,915 | 4,000 | 3,885 | 3,940 | ±0 | ±0% | 113,400 |
| 2024/09/04 | 4,020 | 4,045 | 3,940 | 3,940 | -150 | -3.7% | 149,500 |
| 2024/09/03 | 4,000 | 4,090 | 4,000 | 4,090 | +115 | +2.9% | 108,800 |
| 2024/09/02 | 4,005 | 4,020 | 3,965 | 3,975 | +5 | +0.1% | 86,300 |
| 2024/08/30 | 3,970 | 4,020 | 3,950 | 3,970 | ±0 | ±0% | 103,600 |
| 2024/08/29 | 3,945 | 3,970 | 3,915 | 3,970 | +25 | +0.6% | 92,100 |
| 2024/08/28 | 3,930 | 3,945 | 3,900 | 3,945 | -25 | -0.6% | 139,700 |
| 2024/08/27 | 3,945 | 3,990 | 3,930 | 3,970 | +50 | +1.3% | 101,100 |
| 2024/08/26 | 3,970 | 3,970 | 3,900 | 3,920 | -50 | -1.3% | 106,300 |
| 2024/08/23 | 3,990 | 4,015 | 3,965 | 3,970 | +10 | +0.3% | 104,500 |
| 2024/08/22 | 3,930 | 3,970 | 3,900 | 3,960 | +20 | +0.5% | 116,300 |
| 2024/08/21 | 3,975 | 4,000 | 3,920 | 3,940 | -75 | -1.9% | 199,100 |
| 2024/08/20 | 4,040 | 4,045 | 3,995 | 4,015 | +10 | +0.2% | 147,300 |
| 2024/08/19 | 4,040 | 4,080 | 3,990 | 4,005 | -80 | -2% | 184,300 |
| 2024/08/16 | 4,140 | 4,140 | 4,045 | 4,085 | +55 | +1.4% | 150,700 |
| 2024/08/15 | 4,015 | 4,095 | 3,985 | 4,030 | +55 | +1.4% | 153,900 |
| 2024/08/14 | 3,800 | 3,975 | 3,765 | 3,975 | +195 | +5.2% | 291,200 |
| 2024/08/13 | 3,710 | 3,780 | 3,635 | 3,780 | +65 | +1.7% | 404,600 |
| 2024/08/09 | 3,745 | 3,775 | 3,675 | 3,715 | +35 | +1% | 480,300 |
| 2024/08/08 | 3,730 | 3,775 | 3,665 | 3,680 | -680 | -15.6% | 792,600 |
| 2024/08/07 | 4,300 | 4,480 | 4,250 | 4,360 | +60 | +1.4% | 271,400 |
| 2024/08/06 | 4,195 | 4,420 | 4,160 | 4,300 | +435 | +11.3% | 316,500 |
| 2024/08/05 | 4,255 | 4,275 | 3,835 | 3,865 | -660 | -14.6% | 460,100 |
| 2024/08/02 | 4,565 | 4,620 | 4,455 | 4,525 | -190 | -4% | 275,600 |
| 2024/08/01 | 4,855 | 4,875 | 4,690 | 4,715 | -190 | -3.9% | 127,200 |
| 2024/07/31 | 4,800 | 4,915 | 4,790 | 4,905 | +135 | +2.8% | 270,700 |
| 2024/07/30 | 4,760 | 4,785 | 4,740 | 4,770 | -20 | -0.4% | 84,500 |
| 2024/07/29 | 4,750 | 4,800 | 4,730 | 4,790 | +90 | +1.9% | 89,400 |
| 2024/07/26 | 4,715 | 4,730 | 4,665 | 4,700 | +15 | +0.3% | 95,300 |
| 2024/07/25 | 4,690 | 4,740 | 4,660 | 4,685 | -55 | -1.2% | 150,400 |
| 2024/07/24 | 4,835 | 4,835 | 4,735 | 4,740 | -95 | -2% | 99,500 |
| 2024/07/23 | 4,840 | 4,870 | 4,825 | 4,835 | +25 | +0.5% | 89,200 |
| 2024/07/22 | 4,820 | 4,840 | 4,785 | 4,810 | -15 | -0.3% | 124,600 |
| 2024/07/19 | 4,895 | 4,895 | 4,795 | 4,825 | -35 | -0.7% | 97,700 |
| 2024/07/18 | 4,835 | 4,915 | 4,830 | 4,860 | +30 | +0.6% | 161,900 |
| 2024/07/17 | 4,840 | 4,875 | 4,820 | 4,830 | +30 | +0.6% | 139,300 |
| 2024/07/16 | 4,745 | 4,805 | 4,735 | 4,800 | +70 | +1.5% | 148,100 |
| 2024/07/12 | 4,640 | 4,740 | 4,635 | 4,730 | +80 | +1.7% | 156,400 |
| 2024/07/11 | 4,620 | 4,670 | 4,605 | 4,650 | +45 | +1% | 143,400 |
| 2024/07/10 | 4,585 | 4,620 | 4,585 | 4,605 | +15 | +0.3% | 95,400 |
| 2024/07/09 | 4,610 | 4,620 | 4,560 | 4,590 | -30 | -0.6% | 173,000 |
| 2024/07/08 | 4,665 | 4,670 | 4,610 | 4,620 | -55 | -1.2% | 193,700 |
| 2024/07/05 | 4,735 | 4,745 | 4,675 | 4,675 | -50 | -1.1% | 100,800 |
151～
200
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
