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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 2242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 | 174,000円 | +21.6% | +11.4% | 2.87% | 13.62倍 | 5.27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 | 84,400円 | +3.2% | +3.0% | 4.74% | 22.02倍 | 0.89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 | 139,400円 | -11.5% | +0.3% | 4.02% | 8.51倍 | 0.74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 |
| Ｓｏｌｖｖｙ | 229,200円 | +22.3% | +26.5% | 0.87% | 16.25倍 | 6.33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 |
| アサックス | 81,900円 | - | - | 2.44% | 7.90倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
