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 |
---|---|---|---|---|---|---|---|
2021/11/12 | 1,980 | 2,020 | 1,882 | 1,900 | -41 | -2.1% | 1,259,600 |
2021/11/11 | 2,131 | 2,170 | 1,870 | 1,941 | -384 | -16.5% | 3,106,500 |
2021/11/10 | 2,313 | 2,345 | 2,252 | 2,325 | +32 | +1.4% | 874,100 |
2021/11/09 | 2,377 | 2,429 | 2,258 | 2,293 | -34 | -1.5% | 1,031,900 |
2021/11/08 | 2,446 | 2,456 | 2,322 | 2,327 | -73 | -3% | 807,700 |
2021/11/05 | 2,516 | 2,560 | 2,340 | 2,400 | -99 | -4% | 1,274,100 |
2021/11/04 | 2,531 | 2,575 | 2,451 | 2,499 | -3 | -0.1% | 1,004,900 |
2021/11/02 | 2,485 | 2,532 | 2,432 | 2,502 | +41 | +1.7% | 1,124,800 |
2021/11/01 | 2,345 | 2,485 | 2,319 | 2,461 | +156 | +6.8% | 1,369,000 |
2021/10/29 | 2,317 | 2,369 | 2,215 | 2,305 | +3 | +0.1% | 1,801,600 |
2021/10/28 | 2,152 | 2,354 | 2,142 | 2,302 | +131 | +6% | 1,823,300 |
2021/10/27 | 2,119 | 2,174 | 2,072 | 2,171 | +45 | +2.1% | 789,800 |
2021/10/26 | 1,984 | 2,134 | 1,981 | 2,126 | +163 | +8.3% | 982,800 |
2021/10/25 | 2,000 | 2,007 | 1,962 | 1,963 | -37 | -1.9% | 317,400 |
2021/10/22 | 1,979 | 2,020 | 1,955 | 2,000 | +1 | +0.1% | 484,300 |
2021/10/21 | 2,026 | 2,068 | 1,993 | 1,999 | -42 | -2.1% | 560,200 |
2021/10/20 | 2,103 | 2,130 | 2,034 | 2,041 | -48 | -2.3% | 548,200 |
2021/10/19 | 2,137 | 2,194 | 2,069 | 2,089 | -40 | -1.9% | 735,400 |
2021/10/18 | 2,072 | 2,131 | 2,051 | 2,129 | +60 | +2.9% | 479,100 |
2021/10/15 | 2,091 | 2,149 | 2,061 | 2,069 | +7 | +0.3% | 742,100 |
2021/10/14 | 2,160 | 2,175 | 2,058 | 2,062 | -96 | -4.4% | 861,500 |
2021/10/13 | 2,210 | 2,232 | 2,129 | 2,158 | -32 | -1.5% | 897,300 |
2021/10/12 | 2,258 | 2,267 | 2,144 | 2,190 | -68 | -3% | 1,625,100 |
2021/10/11 | 2,117 | 2,258 | 2,094 | 2,258 | +151 | +7.2% | 1,590,200 |
2021/10/08 | 1,989 | 2,119 | 1,959 | 2,107 | +138 | +7% | 1,217,800 |
2021/10/07 | 1,961 | 1,997 | 1,913 | 1,969 | +8 | +0.4% | 852,700 |
2021/10/06 | 2,050 | 2,107 | 1,944 | 1,961 | -120 | -5.8% | 1,244,900 |
2021/10/05 | 2,001 | 2,085 | 1,976 | 2,081 | +43 | +2.1% | 1,257,400 |
2021/10/04 | 2,179 | 2,189 | 1,975 | 2,038 | -91 | -4.3% | 1,530,000 |
2021/10/01 | 2,130 | 2,211 | 2,102 | 2,129 | +42 | +2% | 1,389,400 |
2021/09/30 | 2,160 | 2,176 | 2,061 | 2,087 | -78 | -3.6% | 1,036,200 |
2021/09/29 | 2,052 | 2,190 | 2,029 | 2,165 | +110 | +5.4% | 1,359,900 |
2021/09/28 | 2,202 | 2,258 | 2,028 | 2,055 | -174 | -7.8% | 1,744,900 |
2021/09/27 | 2,220 | 2,278 | 2,191 | 2,229 | +53 | +2.4% | 1,933,600 |
2021/09/24 | 2,101 | 2,199 | 2,061 | 2,176 | +157 | +7.8% | 2,034,100 |
2021/09/22 | 2,060 | 2,136 | 2,011 | 2,019 | -29 | -1.4% | 2,721,000 |
2021/09/21 | 1,904 | 2,070 | 1,900 | 2,048 | +51 | +2.6% | 2,259,600 |
2021/09/17 | 1,834 | 1,997 | 1,810 | 1,997 | +123 | +6.6% | 2,084,200 |
2021/09/16 | 1,890 | 1,960 | 1,737 | 1,874 | +168 | +9.8% | 4,063,100 |
2021/09/15 | 1,721 | 1,825 | 1,635 | 1,706 | -55 | -3.1% | 1,743,100 |
2021/09/14 | 1,639 | 1,763 | 1,623 | 1,761 | +119 | +7.2% | 1,084,400 |
2021/09/13 | 1,596 | 1,646 | 1,592 | 1,642 | +34 | +2.1% | 361,200 |
2021/09/10 | 1,548 | 1,619 | 1,548 | 1,608 | +65 | +4.2% | 516,600 |
2021/09/09 | 1,592 | 1,596 | 1,526 | 1,543 | -48 | -3% | 724,300 |
2021/09/08 | 1,639 | 1,649 | 1,580 | 1,591 | -57 | -3.5% | 572,100 |
2021/09/07 | 1,678 | 1,689 | 1,633 | 1,648 | -20 | -1.2% | 506,200 |
2021/09/06 | 1,622 | 1,672 | 1,614 | 1,668 | +63 | +3.9% | 598,200 |
2021/09/03 | 1,610 | 1,638 | 1,570 | 1,605 | +26 | +1.6% | 599,200 |
2021/09/02 | 1,608 | 1,629 | 1,565 | 1,579 | -31 | -1.9% | 613,800 |
2021/09/01 | 1,648 | 1,689 | 1,580 | 1,610 | -29 | -1.8% | 969,700 |
701~
750
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