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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 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 |
| 2022/04/12 | 1,549 | 1,574 | 1,534 | 1,563 | +8 | +0.5% | 167,000 |
| 2022/04/11 | 1,574 | 1,584 | 1,540 | 1,555 | -19 | -1.2% | 174,700 |
| 2022/04/08 | 1,570 | 1,585 | 1,532 | 1,574 | +15 | +1% | 278,800 |
| 2022/04/07 | 1,532 | 1,569 | 1,511 | 1,559 | -12 | -0.8% | 387,900 |
| 2022/04/06 | 1,661 | 1,669 | 1,569 | 1,571 | -113 | -6.7% | 488,700 |
| 2022/04/05 | 1,724 | 1,735 | 1,684 | 1,684 | -25 | -1.5% | 184,800 |
| 2022/04/04 | 1,721 | 1,731 | 1,684 | 1,709 | +6 | +0.4% | 203,000 |
| 2022/04/01 | 1,735 | 1,735 | 1,686 | 1,703 | -35 | -2% | 192,200 |
| 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 |
701～
750
件表示中 / 2155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 | 130,500円 | +22.6% | +7.6% | 3.45% | 12.38倍 | 4.55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 | 74,900円 | +22.5% | +28.9% | 5.34% | 16.60倍 | 0.79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 | 97,100円 | +14.9% | +11.0% | 4.12% | 6.45倍 | 0.53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 | 65,600円 | +7.2% | -1.1% | 3.05% | 6.65倍 | 0.46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 | 76,400円 | +6.2% | +8.4% | 3.93% | 12.22倍 | 3.70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
