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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,302 | 1,332 | 1,289 | 1,313 | +7 | +0.5% | 110,900 |
| 2024/08/20 | 1,255 | 1,317 | 1,250 | 1,306 | +61 | +4.9% | 189,900 |
| 2024/08/19 | 1,208 | 1,255 | 1,188 | 1,245 | +27 | +2.2% | 157,000 |
| 2024/08/16 | 1,209 | 1,229 | 1,188 | 1,218 | +31 | +2.6% | 106,000 |
| 2024/08/15 | 1,171 | 1,208 | 1,160 | 1,187 | +19 | +1.6% | 72,900 |
| 2024/08/14 | 1,187 | 1,187 | 1,159 | 1,168 | -19 | -1.6% | 54,500 |
| 2024/08/13 | 1,192 | 1,195 | 1,162 | 1,187 | +23 | +2% | 75,200 |
| 2024/08/09 | 1,232 | 1,234 | 1,133 | 1,164 | -38 | -3.2% | 192,700 |
| 2024/08/08 | 1,195 | 1,215 | 1,116 | 1,202 | +125 | +11.6% | 354,700 |
| 2024/08/07 | 1,069 | 1,106 | 1,047 | 1,077 | -4 | -0.4% | 150,100 |
| 2024/08/06 | 1,060 | 1,118 | 1,013 | 1,081 | +112 | +11.6% | 160,100 |
| 2024/08/05 | 1,080 | 1,082 | 940 | 969 | -171 | -15% | 253,800 |
| 2024/08/02 | 1,165 | 1,175 | 1,140 | 1,140 | -42 | -3.6% | 143,500 |
| 2024/08/01 | 1,250 | 1,250 | 1,182 | 1,182 | -81 | -6.4% | 99,600 |
| 2024/07/31 | 1,253 | 1,263 | 1,229 | 1,263 | +11 | +0.9% | 50,900 |
| 2024/07/30 | 1,257 | 1,268 | 1,233 | 1,252 | -5 | -0.4% | 167,700 |
| 2024/07/29 | 1,243 | 1,258 | 1,238 | 1,257 | +35 | +2.9% | 62,200 |
| 2024/07/26 | 1,215 | 1,234 | 1,212 | 1,222 | +7 | +0.6% | 49,200 |
| 2024/07/25 | 1,190 | 1,225 | 1,184 | 1,215 | +12 | +1% | 70,500 |
| 2024/07/24 | 1,224 | 1,229 | 1,201 | 1,203 | -21 | -1.7% | 54,700 |
| 2024/07/23 | 1,239 | 1,245 | 1,217 | 1,224 | -15 | -1.2% | 60,800 |
| 2024/07/22 | 1,251 | 1,256 | 1,234 | 1,239 | -18 | -1.4% | 69,000 |
| 2024/07/19 | 1,283 | 1,283 | 1,253 | 1,257 | -15 | -1.2% | 70,500 |
| 2024/07/18 | 1,288 | 1,295 | 1,272 | 1,272 | -16 | -1.2% | 79,400 |
| 2024/07/17 | 1,315 | 1,320 | 1,288 | 1,288 | -24 | -1.8% | 119,800 |
| 2024/07/16 | 1,332 | 1,333 | 1,312 | 1,312 | -22 | -1.6% | 92,400 |
| 2024/07/12 | 1,322 | 1,371 | 1,322 | 1,334 | -8 | -0.6% | 97,400 |
| 2024/07/11 | 1,334 | 1,360 | 1,319 | 1,342 | +17 | +1.3% | 90,700 |
| 2024/07/10 | 1,390 | 1,402 | 1,310 | 1,325 | -58 | -4.2% | 192,100 |
| 2024/07/09 | 1,334 | 1,388 | 1,334 | 1,383 | +49 | +3.7% | 115,100 |
| 2024/07/08 | 1,330 | 1,349 | 1,307 | 1,334 | +8 | +0.6% | 69,200 |
| 2024/07/05 | 1,332 | 1,349 | 1,324 | 1,326 | +11 | +0.8% | 63,400 |
| 2024/07/04 | 1,366 | 1,367 | 1,315 | 1,315 | -50 | -3.7% | 76,700 |
| 2024/07/03 | 1,352 | 1,369 | 1,350 | 1,365 | +17 | +1.3% | 50,800 |
| 2024/07/02 | 1,370 | 1,379 | 1,348 | 1,348 | -19 | -1.4% | 64,000 |
| 2024/07/01 | 1,360 | 1,379 | 1,353 | 1,367 | +17 | +1.3% | 62,400 |
| 2024/06/28 | 1,361 | 1,369 | 1,341 | 1,350 | +4 | +0.3% | 54,200 |
| 2024/06/27 | 1,316 | 1,352 | 1,309 | 1,346 | +32 | +2.4% | 131,700 |
| 2024/06/26 | 1,320 | 1,322 | 1,304 | 1,314 | +9 | +0.7% | 61,600 |
| 2024/06/25 | 1,290 | 1,320 | 1,258 | 1,305 | +18 | +1.4% | 118,300 |
| 2024/06/24 | 1,275 | 1,287 | 1,268 | 1,287 | +12 | +0.9% | 50,800 |
| 2024/06/21 | 1,299 | 1,300 | 1,262 | 1,275 | -19 | -1.5% | 90,500 |
| 2024/06/20 | 1,299 | 1,310 | 1,289 | 1,294 | +5 | +0.4% | 84,800 |
| 2024/06/19 | 1,298 | 1,300 | 1,280 | 1,289 | +2 | +0.2% | 52,100 |
| 2024/06/18 | 1,282 | 1,310 | 1,281 | 1,287 | +24 | +1.9% | 105,700 |
| 2024/06/17 | 1,270 | 1,280 | 1,241 | 1,263 | -10 | -0.8% | 66,100 |
| 2024/06/14 | 1,239 | 1,273 | 1,216 | 1,273 | +49 | +4% | 105,100 |
| 2024/06/13 | 1,247 | 1,254 | 1,220 | 1,224 | -5 | -0.4% | 48,700 |
| 2024/06/12 | 1,218 | 1,258 | 1,216 | 1,229 | +29 | +2.4% | 100,500 |
| 2024/06/11 | 1,202 | 1,208 | 1,192 | 1,200 | -1 | -0.1% | 36,600 |
151～
200
件表示中 / 2147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 | 125,800円 | +22.6% | +7.6% | 3.58% | 11.94倍 | 4.38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 | 75,800円 | +22.5% | +28.9% | 5.28% | 16.80倍 | 0.80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 | 93,400円 | +14.9% | +11.0% | 4.28% | 6.20倍 | 0.51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 |
| 全保連 | 80,000円 | +6.2% | +8.4% | 3.75% | 12.80倍 | 3.87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 | 65,100円 | +7.2% | -1.1% | 3.07% | 6.60倍 | 0.46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
