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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2022/01/17 | 1,907 | 1,924 | 1,886 | 1,888 | -33 | -1.7% | 154,000 |
| 2022/01/14 | 1,921 | 1,954 | 1,898 | 1,921 | -21 | -1.1% | 270,400 |
| 2022/01/13 | 2,000 | 2,002 | 1,927 | 1,942 | -45 | -2.3% | 279,700 |
| 2022/01/12 | 1,940 | 2,011 | 1,936 | 1,987 | +61 | +3.2% | 433,600 |
| 2022/01/11 | 1,882 | 1,926 | 1,873 | 1,926 | +38 | +2% | 309,400 |
| 2022/01/07 | 1,917 | 1,944 | 1,861 | 1,888 | -22 | -1.2% | 369,200 |
| 2022/01/06 | 1,873 | 1,937 | 1,863 | 1,910 | -6 | -0.3% | 372,200 |
| 2022/01/05 | 1,888 | 1,947 | 1,875 | 1,916 | +14 | +0.7% | 416,700 |
| 2022/01/04 | 1,939 | 1,939 | 1,870 | 1,902 | -43 | -2.2% | 491,700 |
| 2021/12/30 | 1,907 | 1,956 | 1,892 | 1,945 | +38 | +2% | 376,500 |
| 2021/12/29 | 2,010 | 2,010 | 1,902 | 1,907 | -99 | -4.9% | 552,000 |
| 2021/12/28 | 1,987 | 2,016 | 1,972 | 2,006 | +17 | +0.9% | 423,200 |
| 2021/12/27 | 1,969 | 1,995 | 1,934 | 1,989 | +19 | +1% | 398,200 |
| 2021/12/24 | 2,005 | 2,016 | 1,963 | 1,970 | -47 | -2.3% | 434,800 |
| 2021/12/23 | 1,947 | 2,039 | 1,924 | 2,017 | +110 | +5.8% | 616,400 |
| 2021/12/22 | 1,879 | 1,927 | 1,846 | 1,907 | +33 | +1.8% | 440,100 |
| 2021/12/21 | 1,880 | 1,899 | 1,770 | 1,874 | +17 | +0.9% | 1,043,000 |
| 2021/12/20 | 1,952 | 1,976 | 1,845 | 1,857 | -135 | -6.8% | 848,200 |
| 2021/12/17 | 1,984 | 2,024 | 1,973 | 1,992 | -53 | -2.6% | 449,100 |
| 2021/12/16 | 2,062 | 2,096 | 2,001 | 2,045 | +54 | +2.7% | 640,400 |
| 2021/12/15 | 1,958 | 2,010 | 1,935 | 1,991 | +18 | +0.9% | 696,500 |
| 2021/12/14 | 2,062 | 2,128 | 1,954 | 1,973 | -112 | -5.4% | 1,158,900 |
| 2021/12/13 | 2,130 | 2,131 | 2,051 | 2,085 | -53 | -2.5% | 750,300 |
| 2021/12/10 | 2,105 | 2,160 | 2,089 | 2,138 | ±0 | ±0% | 648,900 |
| 2021/12/09 | 2,301 | 2,327 | 2,123 | 2,138 | -152 | -6.6% | 1,544,700 |
| 2021/12/08 | 2,191 | 2,296 | 2,180 | 2,290 | +94 | +4.3% | 1,059,600 |
| 2021/12/07 | 2,150 | 2,264 | 2,131 | 2,196 | +76 | +3.6% | 1,578,800 |
| 2021/12/06 | 2,044 | 2,139 | 2,003 | 2,120 | +53 | +2.6% | 972,900 |
| 2021/12/03 | 2,023 | 2,071 | 1,950 | 2,067 | +45 | +2.2% | 1,048,000 |
| 2021/12/02 | 2,143 | 2,165 | 1,985 | 2,022 | -171 | -7.8% | 1,554,500 |
| 2021/12/01 | 2,105 | 2,214 | 2,068 | 2,193 | +138 | +6.7% | 1,627,100 |
751～
800
件表示中 / 2129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 | 127,700円 | +22.6% | +7.6% | 3.52% | 12.12倍 | 4.45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 |
| 全保連 | 94,100円 | +6.2% | +8.4% | 3.19% | 15.04倍 | 4.55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 |
| アサックス | 72,600円 | +7.2% | -1.1% | 2.75% | 7.36倍 | 0.51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 |
| フィンテック | 11,000円 | -10.9% | +21.9% | 2.73% | 10.69倍 | 2.24倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
| イントラスト | 77,600円 | +14.0% | +12.1% | 3.22% | 12.67倍 | 2.66倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
市場注目の銘柄
チャート関連のコラム
