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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 1,612 | 1,648 | 1,552 | 1,639 | +25 | +1.5% | 735,900 |
| 2021/08/30 | 1,641 | 1,689 | 1,600 | 1,614 | -11 | -0.7% | 672,100 |
| 2021/08/27 | 1,685 | 1,685 | 1,597 | 1,625 | -66 | -3.9% | 846,600 |
| 2021/08/26 | 1,692 | 1,698 | 1,640 | 1,691 | +19 | +1.1% | 989,800 |
| 2021/08/25 | 1,897 | 1,905 | 1,672 | 1,672 | -185 | -10% | 2,628,800 |
| 2021/08/24 | 1,802 | 1,913 | 1,790 | 1,857 | +95 | +5.4% | 1,901,800 |
| 2021/08/23 | 1,673 | 1,792 | 1,673 | 1,762 | +90 | +5.4% | 877,000 |
| 2021/08/20 | 1,643 | 1,698 | 1,636 | 1,672 | +42 | +2.6% | 682,700 |
| 2021/08/19 | 1,625 | 1,706 | 1,621 | 1,630 | -2 | -0.1% | 813,300 |
| 2021/08/18 | 1,770 | 1,773 | 1,591 | 1,632 | -112 | -6.4% | 1,159,300 |
| 2021/08/17 | 1,790 | 1,804 | 1,670 | 1,744 | -16 | -0.9% | 1,169,400 |
| 2021/08/16 | 1,733 | 1,784 | 1,700 | 1,760 | +67 | +4% | 1,055,700 |
| 2021/08/13 | 1,615 | 1,710 | 1,600 | 1,693 | +93 | +5.8% | 951,600 |
| 2021/08/12 | 1,612 | 1,632 | 1,560 | 1,600 | -3 | -0.2% | 571,600 |
| 2021/08/11 | 1,580 | 1,610 | 1,544 | 1,603 | +44 | +2.8% | 706,800 |
| 2021/08/10 | 1,454 | 1,577 | 1,447 | 1,559 | +101 | +6.9% | 856,800 |
| 2021/08/06 | 1,478 | 1,512 | 1,443 | 1,458 | -13 | -0.9% | 649,900 |
| 2021/08/05 | 1,599 | 1,599 | 1,462 | 1,471 | -102 | -6.5% | 1,085,100 |
| 2021/08/04 | 1,686 | 1,708 | 1,547 | 1,573 | -101 | -6% | 1,726,900 |
| 2021/08/03 | 1,533 | 1,719 | 1,521 | 1,674 | +137 | +8.9% | 1,451,600 |
| 2021/08/02 | 1,597 | 1,609 | 1,451 | 1,537 | -100 | -6.1% | 1,568,700 |
| 2021/07/30 | 1,592 | 1,640 | 1,561 | 1,637 | +31 | +1.9% | 723,700 |
| 2021/07/29 | 1,559 | 1,626 | 1,550 | 1,606 | +79 | +5.2% | 829,800 |
| 2021/07/28 | 1,613 | 1,623 | 1,526 | 1,527 | -62 | -3.9% | 1,023,600 |
| 2021/07/27 | 1,679 | 1,717 | 1,562 | 1,589 | -71 | -4.3% | 1,501,100 |
| 2021/07/26 | 1,608 | 1,699 | 1,593 | 1,660 | +75 | +4.7% | 1,005,600 |
| 2021/07/21 | 1,646 | 1,669 | 1,543 | 1,585 | -36 | -2.2% | 1,301,900 |
| 2021/07/20 | 1,645 | 1,694 | 1,581 | 1,621 | +28 | +1.8% | 2,126,000 |
| 2021/07/19 | 1,596 | 1,619 | 1,537 | 1,593 | -2 | -0.1% | 2,053,600 |
| 2021/07/16 | 1,450 | 1,606 | 1,427 | 1,595 | +289 | +22.1% | 4,750,600 |
| 2021/07/15 | 1,286 | 1,345 | 1,285 | 1,306 | +13 | +1% | 459,300 |
| 2021/07/14 | 1,358 | 1,382 | 1,242 | 1,293 | -49 | -3.7% | 858,700 |
| 2021/07/13 | 1,293 | 1,354 | 1,276 | 1,342 | +77 | +6.1% | 673,700 |
| 2021/07/12 | 1,199 | 1,275 | 1,190 | 1,265 | +78 | +6.6% | 533,500 |
| 2021/07/09 | 1,128 | 1,190 | 1,128 | 1,187 | +42 | +3.7% | 213,500 |
| 2021/07/08 | 1,151 | 1,164 | 1,127 | 1,145 | -22 | -1.9% | 195,700 |
| 2021/07/07 | 1,148 | 1,175 | 1,138 | 1,167 | +19 | +1.7% | 184,600 |
| 2021/07/06 | 1,195 | 1,195 | 1,137 | 1,148 | -34 | -2.9% | 253,300 |
| 2021/07/05 | 1,224 | 1,230 | 1,180 | 1,182 | -34 | -2.8% | 147,500 |
| 2021/07/02 | 1,203 | 1,233 | 1,184 | 1,216 | +13 | +1.1% | 144,900 |
| 2021/07/01 | 1,194 | 1,210 | 1,177 | 1,203 | -14 | -1.2% | 218,500 |
| 2021/06/30 | 1,251 | 1,260 | 1,202 | 1,217 | -38 | -3% | 256,800 |
| 2021/06/29 | 1,250 | 1,268 | 1,211 | 1,255 | +6 | +0.5% | 345,800 |
| 2021/06/28 | 1,278 | 1,296 | 1,236 | 1,249 | -25 | -2% | 374,600 |
| 2021/06/25 | 1,249 | 1,275 | 1,222 | 1,274 | +25 | +2% | 422,300 |
| 2021/06/24 | 1,398 | 1,419 | 1,242 | 1,249 | -149 | -10.7% | 1,189,900 |
| 2021/06/23 | 1,376 | 1,410 | 1,328 | 1,398 | +40 | +2.9% | 840,400 |
| 2021/06/22 | 1,261 | 1,368 | 1,240 | 1,358 | +138 | +11.3% | 902,900 |
| 2021/06/21 | 1,188 | 1,259 | 1,174 | 1,220 | +2 | +0.2% | 547,100 |
| 2021/06/18 | 1,260 | 1,270 | 1,212 | 1,218 | -37 | -2.9% | 503,900 |
751～
800
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
