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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,955 | 2,058 | 1,940 | 2,049 | +125 | +6.5% | 715,900 |
| 2022/06/24 | 1,844 | 1,927 | 1,826 | 1,924 | +87 | +4.7% | 249,600 |
| 2022/06/23 | 1,900 | 1,920 | 1,813 | 1,837 | -60 | -3.2% | 242,900 |
| 2022/06/22 | 1,908 | 1,934 | 1,866 | 1,897 | +7 | +0.4% | 292,200 |
| 2022/06/21 | 1,820 | 1,907 | 1,800 | 1,890 | +91 | +5.1% | 307,300 |
| 2022/06/20 | 1,919 | 1,936 | 1,780 | 1,799 | -96 | -5.1% | 369,300 |
| 2022/06/17 | 1,851 | 1,908 | 1,816 | 1,895 | +29 | +1.6% | 360,100 |
| 2022/06/16 | 1,825 | 1,914 | 1,804 | 1,866 | +93 | +5.2% | 504,400 |
| 2022/06/15 | 1,787 | 1,845 | 1,767 | 1,773 | -25 | -1.4% | 296,600 |
| 2022/06/14 | 1,702 | 1,799 | 1,702 | 1,798 | +62 | +3.6% | 211,900 |
| 2022/06/13 | 1,717 | 1,748 | 1,705 | 1,736 | -11 | -0.6% | 122,300 |
| 2022/06/10 | 1,758 | 1,765 | 1,737 | 1,747 | -33 | -1.9% | 168,300 |
| 2022/06/09 | 1,762 | 1,790 | 1,736 | 1,780 | +13 | +0.7% | 174,800 |
| 2022/06/08 | 1,812 | 1,812 | 1,765 | 1,767 | -43 | -2.4% | 176,600 |
| 2022/06/07 | 1,770 | 1,813 | 1,754 | 1,810 | +34 | +1.9% | 182,300 |
| 2022/06/06 | 1,733 | 1,813 | 1,725 | 1,776 | +54 | +3.1% | 323,000 |
| 2022/06/03 | 1,780 | 1,800 | 1,719 | 1,722 | -35 | -2% | 241,300 |
| 2022/06/02 | 1,811 | 1,812 | 1,753 | 1,757 | -54 | -3% | 229,800 |
| 2022/06/01 | 1,816 | 1,854 | 1,793 | 1,811 | -5 | -0.3% | 310,500 |
| 2022/05/31 | 1,861 | 1,874 | 1,807 | 1,816 | -53 | -2.8% | 312,300 |
| 2022/05/30 | 1,891 | 1,929 | 1,862 | 1,869 | +16 | +0.9% | 459,700 |
| 2022/05/27 | 1,888 | 1,897 | 1,806 | 1,853 | -18 | -1% | 440,400 |
| 2022/05/26 | 1,810 | 1,903 | 1,804 | 1,871 | +67 | +3.7% | 571,600 |
| 2022/05/25 | 1,800 | 1,828 | 1,766 | 1,804 | +6 | +0.3% | 370,000 |
| 2022/05/24 | 1,828 | 1,882 | 1,794 | 1,798 | -18 | -1% | 526,400 |
| 2022/05/23 | 1,834 | 1,859 | 1,786 | 1,816 | -9 | -0.5% | 643,500 |
| 2022/05/20 | 1,644 | 1,826 | 1,612 | 1,825 | +198 | +12.2% | 1,287,200 |
| 2022/05/19 | 1,569 | 1,645 | 1,566 | 1,627 | +16 | +1% | 416,200 |
| 2022/05/18 | 1,648 | 1,670 | 1,605 | 1,611 | -31 | -1.9% | 299,000 |
| 2022/05/17 | 1,665 | 1,707 | 1,633 | 1,642 | -21 | -1.3% | 553,900 |
| 2022/05/16 | 1,600 | 1,679 | 1,575 | 1,663 | +82 | +5.2% | 649,100 |
| 2022/05/13 | 1,636 | 1,683 | 1,569 | 1,581 | -20 | -1.2% | 1,030,000 |
| 2022/05/12 | 1,515 | 1,642 | 1,493 | 1,601 | +89 | +5.9% | 1,193,600 |
| 2022/05/11 | 1,444 | 1,545 | 1,442 | 1,512 | +38 | +2.6% | 1,099,700 |
| 2022/05/10 | 1,358 | 1,482 | 1,332 | 1,474 | +86 | +6.2% | 1,293,400 |
| 2022/05/09 | 1,550 | 1,650 | 1,353 | 1,388 | -62 | -4.3% | 3,483,000 |
| 2022/05/06 | 1,478 | 1,490 | 1,415 | 1,450 | +23 | +1.6% | 771,500 |
| 2022/05/02 | 1,445 | 1,489 | 1,426 | 1,427 | -48 | -3.3% | 286,600 |
| 2022/04/28 | 1,523 | 1,523 | 1,435 | 1,475 | -33 | -2.2% | 256,900 |
| 2022/04/27 | 1,554 | 1,556 | 1,497 | 1,508 | -58 | -3.7% | 226,300 |
| 2022/04/26 | 1,542 | 1,580 | 1,530 | 1,566 | +37 | +2.4% | 173,400 |
| 2022/04/25 | 1,505 | 1,541 | 1,487 | 1,529 | -22 | -1.4% | 176,400 |
| 2022/04/22 | 1,560 | 1,571 | 1,521 | 1,551 | -31 | -2% | 237,100 |
| 2022/04/21 | 1,622 | 1,636 | 1,582 | 1,582 | -49 | -3% | 204,700 |
| 2022/04/20 | 1,680 | 1,690 | 1,617 | 1,631 | -34 | -2% | 165,500 |
| 2022/04/19 | 1,640 | 1,669 | 1,629 | 1,665 | +35 | +2.1% | 127,600 |
| 2022/04/18 | 1,620 | 1,634 | 1,603 | 1,630 | +10 | +0.6% | 136,900 |
| 2022/04/15 | 1,615 | 1,629 | 1,604 | 1,620 | -16 | -1% | 110,200 |
| 2022/04/14 | 1,639 | 1,654 | 1,602 | 1,636 | +7 | +0.4% | 200,900 |
| 2022/04/13 | 1,569 | 1,639 | 1,569 | 1,629 | +66 | +4.2% | 273,200 |
551～
600
件表示中 / 2018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 | 138,300円 | +22.6% | +7.6% | 3.25% | 13.01倍 | 5.31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 |
| ネットプロＨＤ | 35,100円 | +10.3% | - | 0.00% | 51.92倍 | 1.93倍 |
|
後払い決済（ＢＮＰＬ）の先駆。個人向けは「ＮＰ後払い」と「アトネ」が２本柱。法人向けも展開 |
| 九州リース | 103,100円 | +3.0% | +2.3% | 3.30% | 7.27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 | 73,100円 | +7.2% | -1.1% | 2.74% | 7.41倍 | 0.52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 | 70,500円 | +6.2% | +8.4% | 4.26% | 10.02倍 | 3.42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
