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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,708 | 1,754 | 1,701 | 1,738 | +16 | +0.9% | 184,100 |
| 2022/03/30 | 1,731 | 1,734 | 1,696 | 1,722 | -17 | -1% | 197,100 |
| 2022/03/29 | 1,728 | 1,748 | 1,713 | 1,739 | +30 | +1.8% | 258,200 |
| 2022/03/28 | 1,717 | 1,718 | 1,686 | 1,709 | -10 | -0.6% | 159,500 |
| 2022/03/25 | 1,720 | 1,770 | 1,704 | 1,719 | +28 | +1.7% | 277,000 |
| 2022/03/24 | 1,695 | 1,726 | 1,674 | 1,691 | -9 | -0.5% | 295,500 |
| 2022/03/23 | 1,755 | 1,777 | 1,700 | 1,700 | -19 | -1.1% | 359,700 |
| 2022/03/22 | 1,826 | 1,846 | 1,719 | 1,719 | -92 | -5.1% | 412,700 |
| 2022/03/18 | 1,763 | 1,827 | 1,763 | 1,811 | +48 | +2.7% | 314,000 |
| 2022/03/17 | 1,790 | 1,804 | 1,746 | 1,763 | +16 | +0.9% | 352,500 |
| 2022/03/16 | 1,739 | 1,774 | 1,722 | 1,747 | +10 | +0.6% | 319,200 |
| 2022/03/15 | 1,696 | 1,745 | 1,681 | 1,737 | +39 | +2.3% | 331,600 |
| 2022/03/14 | 1,630 | 1,714 | 1,630 | 1,698 | +88 | +5.5% | 441,000 |
| 2022/03/11 | 1,630 | 1,683 | 1,604 | 1,610 | -41 | -2.5% | 448,900 |
| 2022/03/10 | 1,601 | 1,659 | 1,565 | 1,651 | +128 | +8.4% | 621,500 |
| 2022/03/09 | 1,515 | 1,542 | 1,488 | 1,523 | +36 | +2.4% | 411,900 |
| 2022/03/08 | 1,532 | 1,555 | 1,475 | 1,487 | -85 | -5.4% | 553,400 |
| 2022/03/07 | 1,463 | 1,572 | 1,460 | 1,572 | +46 | +3% | 554,600 |
| 2022/03/04 | 1,593 | 1,594 | 1,511 | 1,526 | -81 | -5% | 500,600 |
| 2022/03/03 | 1,605 | 1,632 | 1,575 | 1,607 | +32 | +2% | 356,400 |
| 2022/03/02 | 1,593 | 1,634 | 1,556 | 1,575 | -58 | -3.6% | 733,300 |
| 2022/03/01 | 1,703 | 1,739 | 1,625 | 1,633 | -47 | -2.8% | 741,600 |
| 2022/02/28 | 1,563 | 1,712 | 1,542 | 1,680 | +77 | +4.8% | 1,020,800 |
| 2022/02/25 | 1,541 | 1,605 | 1,523 | 1,603 | +132 | +9% | 866,500 |
| 2022/02/24 | 1,550 | 1,563 | 1,420 | 1,471 | -102 | -6.5% | 1,332,800 |
| 2022/02/22 | 1,692 | 1,692 | 1,563 | 1,573 | -167 | -9.6% | 1,155,100 |
| 2022/02/21 | 1,833 | 1,840 | 1,733 | 1,740 | -130 | -7% | 656,900 |
| 2022/02/18 | 1,921 | 1,942 | 1,869 | 1,870 | -91 | -4.6% | 720,200 |
| 2022/02/17 | 1,988 | 2,034 | 1,951 | 1,961 | -17 | -0.9% | 847,200 |
| 2022/02/16 | 1,893 | 1,987 | 1,873 | 1,978 | +114 | +6.1% | 868,400 |
| 2022/02/15 | 1,924 | 1,925 | 1,836 | 1,864 | -39 | -2% | 586,400 |
| 2022/02/14 | 1,827 | 1,904 | 1,808 | 1,903 | +36 | +1.9% | 648,000 |
| 2022/02/10 | 1,900 | 1,940 | 1,785 | 1,867 | ±0 | ±0% | 1,506,700 |
| 2022/02/09 | 1,727 | 1,920 | 1,720 | 1,867 | +295 | +18.8% | 2,605,900 |
| 2022/02/08 | 1,609 | 1,645 | 1,532 | 1,572 | -54 | -3.3% | 653,700 |
| 2022/02/07 | 1,711 | 1,725 | 1,614 | 1,626 | -81 | -4.7% | 438,300 |
| 2022/02/04 | 1,722 | 1,755 | 1,691 | 1,707 | -15 | -0.9% | 247,100 |
| 2022/02/03 | 1,726 | 1,735 | 1,687 | 1,722 | -19 | -1.1% | 291,300 |
| 2022/02/02 | 1,801 | 1,831 | 1,737 | 1,741 | -66 | -3.7% | 356,100 |
| 2022/02/01 | 1,897 | 1,911 | 1,777 | 1,807 | -50 | -2.7% | 506,800 |
| 2022/01/31 | 1,780 | 1,870 | 1,774 | 1,857 | +90 | +5.1% | 349,700 |
| 2022/01/28 | 1,767 | 1,773 | 1,686 | 1,767 | +26 | +1.5% | 368,100 |
| 2022/01/27 | 1,777 | 1,813 | 1,724 | 1,741 | -35 | -2% | 357,500 |
| 2022/01/26 | 1,766 | 1,814 | 1,740 | 1,776 | +35 | +2% | 313,700 |
| 2022/01/25 | 1,817 | 1,822 | 1,730 | 1,741 | -59 | -3.3% | 296,200 |
| 2022/01/24 | 1,798 | 1,829 | 1,762 | 1,800 | -19 | -1% | 326,300 |
| 2022/01/21 | 1,728 | 1,819 | 1,710 | 1,819 | +34 | +1.9% | 523,000 |
| 2022/01/20 | 1,675 | 1,785 | 1,672 | 1,785 | +109 | +6.5% | 579,300 |
| 2022/01/19 | 1,734 | 1,799 | 1,666 | 1,676 | -106 | -5.9% | 960,000 |
| 2022/01/18 | 1,886 | 1,896 | 1,781 | 1,782 | -106 | -5.6% | 469,400 |
651～
700
件表示中 / 2060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 | 127,200円 | +22.6% | +7.6% | 3.54% | 11.98倍 | 4.40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 | 107,000円 | +14.9% | +11.0% | 3.74% | 7.10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 | 71,200円 | +7.2% | -1.1% | 2.81% | 7.22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 | 367,000円 | +28.8% | +5.8% | 0.54% | 18.72倍 | 7.33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 | 68,100円 | +6.2% | +8.4% | 4.41% | 10.87倍 | 3.29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
