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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 5,570 | 5,640 | 5,560 | 5,560 | +30 | +0.5% | 145,800 |
| 2024/04/22 | 5,500 | 5,530 | 5,460 | 5,530 | +90 | +1.7% | 105,700 |
| 2024/04/19 | 5,450 | 5,490 | 5,370 | 5,440 | -40 | -0.7% | 120,500 |
| 2024/04/18 | 5,420 | 5,490 | 5,420 | 5,480 | +60 | +1.1% | 68,000 |
| 2024/04/17 | 5,490 | 5,510 | 5,400 | 5,420 | -40 | -0.7% | 112,800 |
| 2024/04/16 | 5,560 | 5,580 | 5,460 | 5,460 | -110 | -2% | 106,400 |
| 2024/04/15 | 5,530 | 5,590 | 5,490 | 5,570 | +30 | +0.5% | 78,000 |
| 2024/04/12 | 5,530 | 5,550 | 5,510 | 5,540 | +20 | +0.4% | 57,500 |
| 2024/04/11 | 5,470 | 5,530 | 5,450 | 5,520 | ±0 | ±0% | 50,200 |
| 2024/04/10 | 5,550 | 5,550 | 5,510 | 5,520 | -60 | -1.1% | 58,700 |
| 2024/04/09 | 5,550 | 5,580 | 5,530 | 5,580 | +60 | +1.1% | 66,300 |
| 2024/04/08 | 5,500 | 5,560 | 5,470 | 5,520 | +60 | +1.1% | 106,300 |
| 2024/04/05 | 5,410 | 5,470 | 5,400 | 5,460 | -20 | -0.4% | 73,400 |
| 2024/04/04 | 5,440 | 5,520 | 5,440 | 5,480 | +70 | +1.3% | 70,800 |
| 2024/04/03 | 5,380 | 5,440 | 5,380 | 5,410 | ±0 | ±0% | 83,700 |
| 2024/04/02 | 5,500 | 5,500 | 5,390 | 5,410 | -40 | -0.7% | 85,000 |
| 2024/04/01 | 5,590 | 5,590 | 5,450 | 5,450 | -130 | -2.3% | 105,800 |
| 2024/03/29 | 5,500 | 5,600 | 5,490 | 5,580 | +100 | +1.8% | 93,300 |
| 2024/03/28 | 5,530 | 5,550 | 5,460 | 5,480 | -140 | -2.5% | 140,600 |
| 2024/03/27 | 5,610 | 5,640 | 5,600 | 5,620 | +50 | +0.9% | 118,600 |
| 2024/03/26 | 5,630 | 5,630 | 5,550 | 5,570 | -30 | -0.5% | 96,500 |
| 2024/03/25 | 5,700 | 5,710 | 5,600 | 5,600 | -130 | -2.3% | 120,000 |
| 2024/03/22 | 5,690 | 5,760 | 5,680 | 5,730 | +60 | +1.1% | 135,000 |
| 2024/03/21 | 5,700 | 5,710 | 5,620 | 5,670 | +50 | +0.9% | 95,800 |
| 2024/03/19 | 5,540 | 5,650 | 5,520 | 5,620 | +100 | +1.8% | 179,000 |
| 2024/03/18 | 5,440 | 5,530 | 5,420 | 5,520 | +120 | +2.2% | 133,900 |
| 2024/03/15 | 5,400 | 5,450 | 5,390 | 5,400 | -30 | -0.6% | 81,500 |
| 2024/03/14 | 5,390 | 5,430 | 5,350 | 5,430 | +70 | +1.3% | 91,100 |
| 2024/03/13 | 5,410 | 5,410 | 5,310 | 5,360 | +20 | +0.4% | 87,000 |
| 2024/03/12 | 5,300 | 5,360 | 5,270 | 5,340 | +40 | +0.8% | 83,400 |
| 2024/03/11 | 5,370 | 5,400 | 5,270 | 5,300 | -100 | -1.9% | 151,000 |
| 2024/03/08 | 5,340 | 5,410 | 5,310 | 5,400 | +20 | +0.4% | 125,200 |
| 2024/03/07 | 5,440 | 5,460 | 5,350 | 5,380 | -90 | -1.6% | 235,100 |
| 2024/03/06 | 5,420 | 5,500 | 5,420 | 5,470 | +50 | +0.9% | 90,400 |
| 2024/03/05 | 5,410 | 5,430 | 5,370 | 5,420 | ±0 | ±0% | 84,800 |
| 2024/03/04 | 5,460 | 5,470 | 5,420 | 5,420 | -30 | -0.6% | 106,800 |
| 2024/03/01 | 5,450 | 5,460 | 5,390 | 5,450 | -10 | -0.2% | 90,600 |
| 2024/02/29 | 5,430 | 5,460 | 5,400 | 5,460 | +20 | +0.4% | 71,400 |
| 2024/02/28 | 5,430 | 5,480 | 5,400 | 5,440 | +20 | +0.4% | 91,600 |
| 2024/02/27 | 5,470 | 5,480 | 5,420 | 5,420 | -60 | -1.1% | 98,100 |
| 2024/02/26 | 5,550 | 5,570 | 5,480 | 5,480 | -60 | -1.1% | 110,500 |
| 2024/02/22 | 5,540 | 5,550 | 5,510 | 5,540 | ±0 | ±0% | 75,000 |
| 2024/02/21 | 5,580 | 5,580 | 5,500 | 5,540 | ±0 | ±0% | 63,000 |
| 2024/02/20 | 5,610 | 5,620 | 5,530 | 5,540 | -40 | -0.7% | 67,700 |
| 2024/02/19 | 5,470 | 5,580 | 5,460 | 5,580 | +130 | +2.4% | 95,200 |
| 2024/02/16 | 5,420 | 5,500 | 5,410 | 5,450 | +30 | +0.6% | 108,300 |
| 2024/02/15 | 5,490 | 5,490 | 5,420 | 5,420 | -50 | -0.9% | 79,200 |
| 2024/02/14 | 5,470 | 5,480 | 5,410 | 5,470 | ±0 | ±0% | 85,300 |
| 2024/02/13 | 5,480 | 5,480 | 5,410 | 5,470 | +30 | +0.6% | 115,000 |
| 2024/02/09 | 5,440 | 5,500 | 5,430 | 5,440 | -20 | -0.4% | 83,800 |
251～
300
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
