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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,333 | 1,333 | 1,311 | 1,325 | -16 | -1.2% | 63,900 |
| 2025/06/30 | 1,357 | 1,370 | 1,335 | 1,341 | -6 | -0.4% | 85,400 |
| 2025/06/27 | 1,321 | 1,357 | 1,321 | 1,347 | +23 | +1.7% | 60,200 |
| 2025/06/26 | 1,326 | 1,333 | 1,313 | 1,324 | -7 | -0.5% | 54,500 |
| 2025/06/25 | 1,339 | 1,350 | 1,326 | 1,331 | -8 | -0.6% | 49,500 |
| 2025/06/24 | 1,325 | 1,342 | 1,314 | 1,339 | +27 | +2.1% | 77,400 |
| 2025/06/23 | 1,309 | 1,324 | 1,288 | 1,312 | +22 | +1.7% | 79,500 |
| 2025/06/20 | 1,310 | 1,311 | 1,290 | 1,290 | -22 | -1.7% | 40,900 |
| 2025/06/19 | 1,313 | 1,327 | 1,305 | 1,312 | -1 | -0.1% | 26,900 |
| 2025/06/18 | 1,301 | 1,335 | 1,301 | 1,313 | +4 | +0.3% | 65,300 |
| 2025/06/17 | 1,317 | 1,320 | 1,300 | 1,309 | -7 | -0.5% | 33,300 |
| 2025/06/16 | 1,277 | 1,319 | 1,276 | 1,316 | +46 | +3.6% | 74,700 |
| 2025/06/13 | 1,301 | 1,307 | 1,266 | 1,270 | -31 | -2.4% | 97,500 |
| 2025/06/12 | 1,315 | 1,325 | 1,301 | 1,301 | -18 | -1.4% | 31,400 |
| 2025/06/11 | 1,301 | 1,321 | 1,291 | 1,319 | +26 | +2% | 52,800 |
| 2025/06/10 | 1,310 | 1,321 | 1,293 | 1,293 | -7 | -0.5% | 57,300 |
| 2025/06/09 | 1,314 | 1,316 | 1,300 | 1,300 | -5 | -0.4% | 24,800 |
| 2025/06/06 | 1,305 | 1,315 | 1,298 | 1,305 | +5 | +0.4% | 39,500 |
| 2025/06/05 | 1,312 | 1,312 | 1,298 | 1,300 | -17 | -1.3% | 47,600 |
| 2025/06/04 | 1,332 | 1,335 | 1,315 | 1,317 | -21 | -1.6% | 42,900 |
| 2025/06/03 | 1,288 | 1,347 | 1,284 | 1,338 | +47 | +3.6% | 121,400 |
| 2025/06/02 | 1,299 | 1,304 | 1,280 | 1,291 | -4 | -0.3% | 46,000 |
| 2025/05/30 | 1,282 | 1,300 | 1,279 | 1,295 | +7 | +0.5% | 39,200 |
| 2025/05/29 | 1,301 | 1,302 | 1,277 | 1,288 | -11 | -0.8% | 87,900 |
| 2025/05/28 | 1,310 | 1,315 | 1,298 | 1,299 | ±0 | ±0% | 47,300 |
| 2025/05/27 | 1,283 | 1,299 | 1,274 | 1,299 | +17 | +1.3% | 48,700 |
| 2025/05/26 | 1,275 | 1,286 | 1,267 | 1,282 | +22 | +1.7% | 41,400 |
| 2025/05/23 | 1,270 | 1,271 | 1,258 | 1,260 | +1 | +0.1% | 45,100 |
| 2025/05/22 | 1,266 | 1,282 | 1,259 | 1,259 | -14 | -1.1% | 69,000 |
| 2025/05/21 | 1,300 | 1,305 | 1,273 | 1,273 | -17 | -1.3% | 64,200 |
| 2025/05/20 | 1,327 | 1,330 | 1,290 | 1,290 | -20 | -1.5% | 96,500 |
| 2025/05/19 | 1,334 | 1,350 | 1,297 | 1,310 | +6 | +0.5% | 102,600 |
| 2025/05/16 | 1,305 | 1,338 | 1,275 | 1,304 | -61 | -4.5% | 311,600 |
| 2025/05/15 | 1,395 | 1,409 | 1,359 | 1,365 | -44 | -3.1% | 93,300 |
| 2025/05/14 | 1,420 | 1,426 | 1,383 | 1,409 | -9 | -0.6% | 47,800 |
| 2025/05/13 | 1,440 | 1,440 | 1,418 | 1,418 | -12 | -0.8% | 42,100 |
| 2025/05/12 | 1,391 | 1,434 | 1,391 | 1,430 | +50 | +3.6% | 86,800 |
| 2025/05/09 | 1,361 | 1,385 | 1,354 | 1,380 | +25 | +1.8% | 57,600 |
| 2025/05/08 | 1,355 | 1,366 | 1,347 | 1,355 | ±0 | ±0% | 52,500 |
| 2025/05/07 | 1,333 | 1,371 | 1,333 | 1,355 | +12 | +0.9% | 41,200 |
| 2025/05/02 | 1,350 | 1,373 | 1,332 | 1,343 | -7 | -0.5% | 47,400 |
| 2025/05/01 | 1,362 | 1,362 | 1,344 | 1,350 | -12 | -0.9% | 58,300 |
| 2025/04/30 | 1,372 | 1,373 | 1,343 | 1,362 | +4 | +0.3% | 63,500 |
| 2025/04/28 | 1,363 | 1,398 | 1,358 | 1,358 | +13 | +1% | 67,500 |
| 2025/04/25 | 1,328 | 1,352 | 1,323 | 1,345 | +31 | +2.4% | 50,100 |
| 2025/04/24 | 1,343 | 1,345 | 1,309 | 1,314 | -32 | -2.4% | 36,100 |
| 2025/04/23 | 1,365 | 1,374 | 1,337 | 1,346 | +11 | +0.8% | 34,100 |
| 2025/04/22 | 1,350 | 1,377 | 1,329 | 1,335 | -10 | -0.7% | 51,000 |
| 2025/04/21 | 1,368 | 1,375 | 1,334 | 1,345 | -37 | -2.7% | 51,400 |
| 2025/04/18 | 1,342 | 1,382 | 1,342 | 1,382 | +51 | +3.8% | 60,000 |
1～
50
件表示中 / 2206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 | 132,500円 | +21.6% | +11.4% | 3.77% | 10.37倍 | 4.01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 |
| ＳＢＩアルヒ | 79,300円 | +3.2% | +3.0% | 5.04% | 20.69倍 | 0.84倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
| 九州リース | 119,200円 | -11.5% | +0.3% | 4.70% | 7.27倍 | 0.63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 | 69,300円 | +6.8% | +1.9% | 2.89% | 6.71倍 | 0.47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 |
| 全保連 | 82,500円 | +1.3% | +4.9% | 4.24% | 11.77倍 | 2.99倍 |
|
家賃債務保証業界最大手。信託口座使う概算払い方式の家賃集金方式に強み。ニコス子会社 |
市場注目の銘柄
チャート関連のコラム
