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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,249 | 1,249 | 1,230 | 1,240 | -1 | -0.1% | 44,000 |
| 2024/04/11 | 1,220 | 1,241 | 1,212 | 1,241 | +15 | +1.2% | 51,400 |
| 2024/04/10 | 1,238 | 1,247 | 1,222 | 1,226 | -22 | -1.8% | 56,900 |
| 2024/04/09 | 1,195 | 1,248 | 1,184 | 1,248 | +59 | +5% | 110,300 |
| 2024/04/08 | 1,170 | 1,196 | 1,151 | 1,189 | +16 | +1.4% | 109,400 |
| 2024/04/05 | 1,176 | 1,189 | 1,162 | 1,173 | -21 | -1.8% | 74,300 |
| 2024/04/04 | 1,198 | 1,203 | 1,181 | 1,194 | -4 | -0.3% | 94,100 |
| 2024/04/03 | 1,180 | 1,215 | 1,168 | 1,198 | +1 | +0.1% | 104,000 |
| 2024/04/02 | 1,249 | 1,249 | 1,192 | 1,197 | -45 | -3.6% | 125,100 |
| 2024/04/01 | 1,300 | 1,300 | 1,240 | 1,242 | -48 | -3.7% | 70,400 |
| 2024/03/29 | 1,258 | 1,290 | 1,256 | 1,290 | +39 | +3.1% | 79,300 |
| 2024/03/28 | 1,281 | 1,297 | 1,246 | 1,251 | -48 | -3.7% | 173,900 |
| 2024/03/27 | 1,275 | 1,320 | 1,275 | 1,299 | +9 | +0.7% | 190,000 |
| 2024/03/26 | 1,292 | 1,296 | 1,264 | 1,290 | -2 | -0.2% | 86,600 |
| 2024/03/25 | 1,288 | 1,313 | 1,281 | 1,292 | +4 | +0.3% | 110,000 |
| 2024/03/22 | 1,275 | 1,289 | 1,254 | 1,288 | +28 | +2.2% | 104,500 |
| 2024/03/21 | 1,291 | 1,293 | 1,256 | 1,260 | -23 | -1.8% | 134,300 |
| 2024/03/19 | 1,258 | 1,294 | 1,249 | 1,283 | +25 | +2% | 100,300 |
| 2024/03/18 | 1,285 | 1,300 | 1,247 | 1,258 | -27 | -2.1% | 148,500 |
| 2024/03/15 | 1,294 | 1,302 | 1,280 | 1,285 | -11 | -0.8% | 105,300 |
| 2024/03/14 | 1,296 | 1,310 | 1,286 | 1,296 | -6 | -0.5% | 54,600 |
| 2024/03/13 | 1,327 | 1,332 | 1,298 | 1,302 | -36 | -2.7% | 59,300 |
| 2024/03/12 | 1,278 | 1,338 | 1,278 | 1,338 | +39 | +3% | 83,100 |
| 2024/03/11 | 1,328 | 1,334 | 1,286 | 1,299 | -39 | -2.9% | 104,500 |
| 2024/03/08 | 1,339 | 1,352 | 1,329 | 1,338 | -20 | -1.5% | 84,800 |
| 2024/03/07 | 1,340 | 1,360 | 1,323 | 1,358 | +25 | +1.9% | 108,900 |
| 2024/03/06 | 1,310 | 1,333 | 1,288 | 1,333 | +20 | +1.5% | 141,900 |
| 2024/03/05 | 1,285 | 1,313 | 1,278 | 1,313 | +19 | +1.5% | 97,500 |
| 2024/03/04 | 1,310 | 1,321 | 1,284 | 1,294 | +1 | +0.1% | 115,400 |
| 2024/03/01 | 1,293 | 1,313 | 1,275 | 1,293 | -11 | -0.8% | 146,700 |
| 2024/02/29 | 1,320 | 1,326 | 1,298 | 1,304 | -27 | -2% | 122,600 |
| 2024/02/28 | 1,358 | 1,360 | 1,310 | 1,331 | -1,378 | -50.9% | 127,000 |
| 2024/02/27 | 2,648 | 2,723 | 2,638 | 2,709 | +61 | +2.3% | 133,300 |
| 2024/02/26 | 2,660 | 2,693 | 2,635 | 2,648 | +15 | +0.6% | 78,600 |
| 2024/02/22 | 2,603 | 2,633 | 2,586 | 2,633 | +53 | +2.1% | 61,900 |
| 2024/02/21 | 2,657 | 2,660 | 2,562 | 2,580 | -64 | -2.4% | 70,100 |
| 2024/02/20 | 2,590 | 2,651 | 2,580 | 2,644 | +79 | +3.1% | 104,900 |
| 2024/02/19 | 2,482 | 2,565 | 2,479 | 2,565 | +75 | +3% | 56,600 |
| 2024/02/16 | 2,456 | 2,507 | 2,456 | 2,490 | +31 | +1.3% | 58,800 |
| 2024/02/15 | 2,500 | 2,512 | 2,449 | 2,459 | -25 | -1% | 78,600 |
| 2024/02/14 | 2,480 | 2,506 | 2,450 | 2,484 | -20 | -0.8% | 67,900 |
| 2024/02/13 | 2,450 | 2,509 | 2,422 | 2,504 | +83 | +3.4% | 171,900 |
| 2024/02/09 | 2,298 | 2,446 | 2,292 | 2,421 | +123 | +5.4% | 140,700 |
| 2024/02/08 | 2,314 | 2,335 | 2,260 | 2,298 | -33 | -1.4% | 94,100 |
| 2024/02/07 | 2,398 | 2,399 | 2,259 | 2,331 | -69 | -2.9% | 267,900 |
| 2024/02/06 | 2,382 | 2,428 | 2,380 | 2,400 | +7 | +0.3% | 120,400 |
| 2024/02/05 | 2,370 | 2,396 | 2,347 | 2,393 | +68 | +2.9% | 113,400 |
| 2024/02/02 | 2,305 | 2,342 | 2,290 | 2,325 | +11 | +0.5% | 61,000 |
| 2024/02/01 | 2,337 | 2,354 | 2,305 | 2,314 | -47 | -2% | 48,400 |
| 2024/01/31 | 2,348 | 2,371 | 2,338 | 2,361 | +17 | +0.7% | 53,800 |
151～
200
件表示中 / 2059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 | 129,300円 | +22.6% | +7.6% | 3.48% | 12.17倍 | 4.47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 |
| 九州リース | 106,500円 | +14.9% | +11.0% | 3.76% | 7.07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 | 71,300円 | +7.2% | -1.1% | 2.81% | 7.23倍 | 0.50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 |
| Ｓｏｌｖｖｙ | 331,500円 | +28.8% | +5.8% | 0.60% | 16.91倍 | 6.62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 |
| 全保連 | 68,800円 | +6.2% | +8.4% | 4.36% | 10.98倍 | 3.32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
