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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,267 | 1,273 | 1,255 | 1,260 | +5 | +0.4% | 38,500 |
| 2025/01/09 | 1,277 | 1,284 | 1,255 | 1,255 | -26 | -2% | 74,700 |
| 2025/01/08 | 1,305 | 1,305 | 1,279 | 1,281 | -24 | -1.8% | 82,100 |
| 2025/01/07 | 1,291 | 1,313 | 1,281 | 1,305 | +44 | +3.5% | 82,900 |
| 2025/01/06 | 1,283 | 1,283 | 1,261 | 1,261 | -12 | -0.9% | 71,300 |
| 2024/12/30 | 1,290 | 1,297 | 1,271 | 1,273 | -10 | -0.8% | 78,000 |
| 2024/12/27 | 1,274 | 1,291 | 1,271 | 1,283 | +17 | +1.3% | 69,400 |
| 2024/12/26 | 1,260 | 1,268 | 1,257 | 1,266 | +3 | +0.2% | 53,400 |
| 2024/12/25 | 1,253 | 1,269 | 1,251 | 1,263 | +10 | +0.8% | 75,300 |
| 2024/12/24 | 1,248 | 1,260 | 1,232 | 1,253 | +3 | +0.2% | 82,000 |
| 2024/12/23 | 1,234 | 1,254 | 1,231 | 1,250 | +42 | +3.5% | 96,100 |
| 2024/12/20 | 1,250 | 1,250 | 1,208 | 1,208 | -28 | -2.3% | 73,000 |
| 2024/12/19 | 1,199 | 1,249 | 1,192 | 1,236 | +23 | +1.9% | 180,700 |
| 2024/12/18 | 1,217 | 1,226 | 1,205 | 1,213 | -5 | -0.4% | 102,700 |
| 2024/12/17 | 1,221 | 1,231 | 1,210 | 1,218 | -6 | -0.5% | 92,300 |
| 2024/12/16 | 1,234 | 1,237 | 1,224 | 1,224 | -7 | -0.6% | 87,100 |
| 2024/12/13 | 1,240 | 1,250 | 1,221 | 1,231 | -32 | -2.5% | 148,500 |
| 2024/12/12 | 1,272 | 1,282 | 1,263 | 1,263 | -9 | -0.7% | 77,300 |
| 2024/12/11 | 1,287 | 1,289 | 1,269 | 1,272 | -25 | -1.9% | 77,700 |
| 2024/12/10 | 1,301 | 1,308 | 1,293 | 1,297 | -11 | -0.8% | 55,700 |
| 2024/12/09 | 1,327 | 1,334 | 1,308 | 1,308 | -7 | -0.5% | 49,300 |
| 2024/12/06 | 1,336 | 1,340 | 1,314 | 1,315 | -23 | -1.7% | 59,600 |
| 2024/12/05 | 1,346 | 1,352 | 1,337 | 1,338 | -8 | -0.6% | 31,500 |
| 2024/12/04 | 1,370 | 1,370 | 1,341 | 1,346 | -39 | -2.8% | 66,300 |
| 2024/12/03 | 1,380 | 1,389 | 1,350 | 1,385 | +10 | +0.7% | 97,100 |
| 2024/12/02 | 1,341 | 1,375 | 1,317 | 1,375 | +98 | +7.7% | 145,200 |
| 2024/11/29 | 1,298 | 1,298 | 1,272 | 1,277 | -2 | -0.2% | 42,300 |
| 2024/11/28 | 1,268 | 1,286 | 1,265 | 1,279 | +12 | +0.9% | 48,600 |
| 2024/11/27 | 1,268 | 1,268 | 1,249 | 1,267 | -1 | -0.1% | 62,600 |
| 2024/11/26 | 1,272 | 1,285 | 1,261 | 1,268 | -4 | -0.3% | 39,300 |
| 2024/11/25 | 1,280 | 1,289 | 1,272 | 1,272 | ±0 | ±0% | 54,100 |
| 2024/11/22 | 1,300 | 1,305 | 1,272 | 1,272 | -21 | -1.6% | 51,700 |
| 2024/11/21 | 1,307 | 1,318 | 1,290 | 1,293 | -20 | -1.5% | 41,600 |
| 2024/11/20 | 1,308 | 1,321 | 1,306 | 1,313 | +6 | +0.5% | 28,700 |
| 2024/11/19 | 1,300 | 1,320 | 1,299 | 1,307 | +22 | +1.7% | 48,400 |
| 2024/11/18 | 1,265 | 1,300 | 1,257 | 1,285 | +16 | +1.3% | 52,200 |
| 2024/11/15 | 1,285 | 1,292 | 1,269 | 1,269 | -6 | -0.5% | 54,800 |
| 2024/11/14 | 1,305 | 1,309 | 1,275 | 1,275 | -27 | -2.1% | 62,200 |
| 2024/11/13 | 1,329 | 1,329 | 1,302 | 1,302 | -27 | -2% | 52,600 |
| 2024/11/12 | 1,328 | 1,365 | 1,324 | 1,329 | +1 | +0.1% | 79,500 |
| 2024/11/11 | 1,360 | 1,360 | 1,318 | 1,328 | -38 | -2.8% | 79,600 |
| 2024/11/08 | 1,364 | 1,391 | 1,358 | 1,366 | +16 | +1.2% | 53,300 |
| 2024/11/07 | 1,450 | 1,456 | 1,350 | 1,350 | -48 | -3.4% | 192,500 |
| 2024/11/06 | 1,420 | 1,430 | 1,386 | 1,398 | +2 | +0.1% | 121,900 |
| 2024/11/05 | 1,397 | 1,398 | 1,353 | 1,396 | +37 | +2.7% | 76,400 |
| 2024/11/01 | 1,364 | 1,372 | 1,347 | 1,359 | -34 | -2.4% | 53,600 |
| 2024/10/31 | 1,393 | 1,403 | 1,377 | 1,393 | -1 | -0.1% | 52,300 |
| 2024/10/30 | 1,408 | 1,408 | 1,380 | 1,394 | -14 | -1% | 89,500 |
| 2024/10/29 | 1,407 | 1,415 | 1,389 | 1,408 | +15 | +1.1% | 42,700 |
| 2024/10/28 | 1,383 | 1,416 | 1,375 | 1,393 | -8 | -0.6% | 65,000 |
151～
200
件表示中 / 2241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 | 170,900円 | +21.6% | +11.4% | 2.93% | 13.38倍 | 5.18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 | 83,500円 | +3.2% | +3.0% | 4.79% | 21.78倍 | 0.88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 | 138,100円 | -11.5% | +0.3% | 4.06% | 8.44倍 | 0.73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 | 229,100円 | +22.3% | +26.5% | 0.87% | 16.24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 | 78,400円 | - | - | 2.55% | 7.56倍 | 0.53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
