ジェイリースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,307 | 1,318 | 1,290 | 1,293 | -20 | -1.5% | 41,600 |
| 2024/11/20 | 1,308 | 1,321 | 1,306 | 1,313 | +6 | +0.5% | 28,700 |
| 2024/11/19 | 1,300 | 1,320 | 1,299 | 1,307 | +22 | +1.7% | 48,400 |
| 2024/11/18 | 1,265 | 1,300 | 1,257 | 1,285 | +16 | +1.3% | 52,200 |
| 2024/11/15 | 1,285 | 1,292 | 1,269 | 1,269 | -6 | -0.5% | 54,800 |
| 2024/11/14 | 1,305 | 1,309 | 1,275 | 1,275 | -27 | -2.1% | 62,200 |
| 2024/11/13 | 1,329 | 1,329 | 1,302 | 1,302 | -27 | -2% | 52,600 |
| 2024/11/12 | 1,328 | 1,365 | 1,324 | 1,329 | +1 | +0.1% | 79,500 |
| 2024/11/11 | 1,360 | 1,360 | 1,318 | 1,328 | -38 | -2.8% | 79,600 |
| 2024/11/08 | 1,364 | 1,391 | 1,358 | 1,366 | +16 | +1.2% | 53,300 |
| 2024/11/07 | 1,450 | 1,456 | 1,350 | 1,350 | -48 | -3.4% | 192,500 |
| 2024/11/06 | 1,420 | 1,430 | 1,386 | 1,398 | +2 | +0.1% | 121,900 |
| 2024/11/05 | 1,397 | 1,398 | 1,353 | 1,396 | +37 | +2.7% | 76,400 |
| 2024/11/01 | 1,364 | 1,372 | 1,347 | 1,359 | -34 | -2.4% | 53,600 |
| 2024/10/31 | 1,393 | 1,403 | 1,377 | 1,393 | -1 | -0.1% | 52,300 |
| 2024/10/30 | 1,408 | 1,408 | 1,380 | 1,394 | -14 | -1% | 89,500 |
| 2024/10/29 | 1,407 | 1,415 | 1,389 | 1,408 | +15 | +1.1% | 42,700 |
| 2024/10/28 | 1,383 | 1,416 | 1,375 | 1,393 | -8 | -0.6% | 65,000 |
| 2024/10/25 | 1,416 | 1,435 | 1,393 | 1,401 | -30 | -2.1% | 61,600 |
| 2024/10/24 | 1,428 | 1,441 | 1,409 | 1,431 | -18 | -1.2% | 60,100 |
| 2024/10/23 | 1,461 | 1,475 | 1,410 | 1,449 | -16 | -1.1% | 77,100 |
| 2024/10/22 | 1,521 | 1,521 | 1,462 | 1,465 | -64 | -4.2% | 67,800 |
| 2024/10/21 | 1,525 | 1,541 | 1,508 | 1,529 | +10 | +0.7% | 59,600 |
| 2024/10/18 | 1,514 | 1,533 | 1,511 | 1,519 | +17 | +1.1% | 66,900 |
| 2024/10/17 | 1,469 | 1,513 | 1,469 | 1,502 | +23 | +1.6% | 51,600 |
| 2024/10/16 | 1,472 | 1,503 | 1,463 | 1,479 | -13 | -0.9% | 63,700 |
| 2024/10/15 | 1,484 | 1,498 | 1,456 | 1,492 | +20 | +1.4% | 44,100 |
| 2024/10/11 | 1,454 | 1,475 | 1,454 | 1,472 | +18 | +1.2% | 28,000 |
| 2024/10/10 | 1,483 | 1,483 | 1,446 | 1,454 | -29 | -2% | 30,100 |
| 2024/10/09 | 1,480 | 1,488 | 1,457 | 1,483 | +11 | +0.7% | 39,100 |
| 2024/10/08 | 1,501 | 1,505 | 1,470 | 1,472 | -47 | -3.1% | 48,500 |
| 2024/10/07 | 1,500 | 1,526 | 1,488 | 1,519 | +53 | +3.6% | 116,900 |
| 2024/10/04 | 1,479 | 1,498 | 1,464 | 1,466 | -19 | -1.3% | 64,900 |
| 2024/10/03 | 1,515 | 1,521 | 1,482 | 1,485 | -5 | -0.3% | 78,900 |
| 2024/10/02 | 1,500 | 1,515 | 1,482 | 1,490 | -3 | -0.2% | 180,300 |
| 2024/10/01 | 1,431 | 1,493 | 1,431 | 1,493 | +64 | +4.5% | 84,900 |
| 2024/09/30 | 1,396 | 1,436 | 1,396 | 1,429 | +3 | +0.2% | 85,700 |
| 2024/09/27 | 1,433 | 1,443 | 1,417 | 1,426 | -28 | -1.9% | 71,500 |
| 2024/09/26 | 1,390 | 1,455 | 1,390 | 1,454 | +79 | +5.7% | 169,400 |
| 2024/09/25 | 1,408 | 1,408 | 1,375 | 1,375 | -30 | -2.1% | 77,800 |
| 2024/09/24 | 1,391 | 1,409 | 1,383 | 1,405 | +22 | +1.6% | 59,400 |
| 2024/09/20 | 1,387 | 1,395 | 1,378 | 1,383 | +16 | +1.2% | 60,300 |
| 2024/09/19 | 1,366 | 1,390 | 1,356 | 1,367 | +7 | +0.5% | 49,400 |
| 2024/09/18 | 1,357 | 1,376 | 1,349 | 1,360 | +7 | +0.5% | 70,900 |
| 2024/09/17 | 1,333 | 1,353 | 1,313 | 1,353 | +30 | +2.3% | 48,700 |
| 2024/09/13 | 1,350 | 1,352 | 1,317 | 1,323 | -22 | -1.6% | 64,000 |
| 2024/09/12 | 1,349 | 1,367 | 1,336 | 1,345 | +42 | +3.2% | 65,000 |
| 2024/09/11 | 1,357 | 1,375 | 1,290 | 1,303 | -51 | -3.8% | 100,100 |
| 2024/09/10 | 1,320 | 1,363 | 1,304 | 1,354 | +56 | +4.3% | 101,200 |
| 2024/09/09 | 1,263 | 1,303 | 1,257 | 1,298 | -2 | -0.2% | 78,400 |
1～
50
件表示中 / 2059件
類似銘柄と比較する
現在ご覧いただいている「ジェイリース」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 |
|---|---|---|---|---|---|---|---|---|
| ジェイリース | 129,300円 | +22.6% | +7.6% | 3.48% | 12.17倍 | 4.47倍 |
|
住居・事業用家賃保証の大手。大都市中心に地方へ出店し全国展開。病院向け医療費保証に進出 |
| 九州リース | 106,500円 | +14.9% | +11.0% | 3.76% | 7.07倍 | 0.58倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。２２年１０月西日本ＦＨの持分法適用に |
| アサックス | 71,300円 | +7.2% | -1.1% | 2.81% | 7.23倍 | 0.50倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
| Ｓｏｌｖｖｙ | 331,500円 | +28.8% | +5.8% | 0.60% | 16.91倍 | 6.62倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
| 全保連 | 68,800円 | +6.2% | +8.4% | 4.36% | 10.98倍 | 3.32倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
市場注目の銘柄
チャート関連のコラム
