ジャックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,790 | 3,805 | 3,760 | 3,770 | -15 | -0.4% | 41,700 |
| 2024/11/20 | 3,785 | 3,835 | 3,780 | 3,785 | -30 | -0.8% | 50,900 |
| 2024/11/19 | 3,770 | 3,830 | 3,770 | 3,815 | +45 | +1.2% | 67,700 |
| 2024/11/18 | 3,750 | 3,790 | 3,750 | 3,770 | -5 | -0.1% | 73,700 |
| 2024/11/15 | 3,800 | 3,845 | 3,775 | 3,775 | -40 | -1% | 95,400 |
| 2024/11/14 | 3,870 | 3,880 | 3,810 | 3,815 | -55 | -1.4% | 101,400 |
| 2024/11/13 | 3,880 | 3,895 | 3,835 | 3,870 | -30 | -0.8% | 74,400 |
| 2024/11/12 | 3,900 | 3,940 | 3,880 | 3,900 | +15 | +0.4% | 87,500 |
| 2024/11/11 | 3,860 | 3,885 | 3,835 | 3,885 | +15 | +0.4% | 92,700 |
| 2024/11/08 | 3,985 | 3,990 | 3,850 | 3,870 | -105 | -2.6% | 163,500 |
| 2024/11/07 | 3,900 | 4,005 | 3,895 | 3,975 | +165 | +4.3% | 298,300 |
| 2024/11/06 | 3,820 | 3,880 | 3,810 | 3,810 | +15 | +0.4% | 181,000 |
| 2024/11/05 | 3,760 | 3,810 | 3,750 | 3,795 | +45 | +1.2% | 87,800 |
| 2024/11/01 | 3,805 | 3,825 | 3,740 | 3,750 | -90 | -2.3% | 101,900 |
| 2024/10/31 | 3,845 | 3,870 | 3,825 | 3,840 | +10 | +0.3% | 74,800 |
| 2024/10/30 | 3,830 | 3,860 | 3,825 | 3,830 | +10 | +0.3% | 271,800 |
| 2024/10/29 | 3,805 | 3,835 | 3,795 | 3,820 | +40 | +1.1% | 77,100 |
| 2024/10/28 | 3,725 | 3,805 | 3,700 | 3,780 | +55 | +1.5% | 111,200 |
| 2024/10/25 | 3,750 | 3,750 | 3,700 | 3,725 | -20 | -0.5% | 85,900 |
| 2024/10/24 | 3,720 | 3,765 | 3,700 | 3,745 | -15 | -0.4% | 77,900 |
| 2024/10/23 | 3,810 | 3,825 | 3,760 | 3,760 | -50 | -1.3% | 83,900 |
| 2024/10/22 | 3,850 | 3,855 | 3,790 | 3,810 | -60 | -1.6% | 107,700 |
| 2024/10/21 | 3,910 | 3,910 | 3,870 | 3,870 | -55 | -1.4% | 69,500 |
| 2024/10/18 | 3,935 | 3,975 | 3,915 | 3,925 | +15 | +0.4% | 89,100 |
| 2024/10/17 | 3,970 | 3,980 | 3,910 | 3,910 | -35 | -0.9% | 73,200 |
| 2024/10/16 | 3,905 | 3,965 | 3,890 | 3,945 | +20 | +0.5% | 96,600 |
| 2024/10/15 | 3,880 | 3,930 | 3,855 | 3,925 | +60 | +1.6% | 126,600 |
| 2024/10/11 | 3,875 | 3,895 | 3,860 | 3,865 | -20 | -0.5% | 62,700 |
| 2024/10/10 | 3,900 | 3,900 | 3,860 | 3,885 | +5 | +0.1% | 59,600 |
| 2024/10/09 | 3,910 | 3,925 | 3,875 | 3,880 | -20 | -0.5% | 67,800 |
| 2024/10/08 | 3,915 | 3,955 | 3,900 | 3,900 | -35 | -0.9% | 77,800 |
| 2024/10/07 | 3,965 | 3,970 | 3,920 | 3,935 | -5 | -0.1% | 124,900 |
| 2024/10/04 | 3,900 | 3,945 | 3,900 | 3,940 | +50 | +1.3% | 81,700 |
| 2024/10/03 | 3,930 | 3,935 | 3,890 | 3,890 | +10 | +0.3% | 77,800 |
| 2024/10/02 | 3,850 | 3,905 | 3,850 | 3,880 | +10 | +0.3% | 98,300 |
| 2024/10/01 | 3,880 | 3,900 | 3,855 | 3,870 | +25 | +0.7% | 67,900 |
| 2024/09/30 | 3,800 | 3,885 | 3,800 | 3,845 | -90 | -2.3% | 132,600 |
| 2024/09/27 | 3,905 | 3,940 | 3,885 | 3,935 | -25 | -0.6% | 159,900 |
| 2024/09/26 | 3,910 | 3,960 | 3,890 | 3,960 | +70 | +1.8% | 146,900 |
| 2024/09/25 | 3,900 | 3,900 | 3,850 | 3,890 | -10 | -0.3% | 103,800 |
| 2024/09/24 | 3,950 | 3,950 | 3,885 | 3,900 | -30 | -0.8% | 125,200 |
| 2024/09/20 | 3,925 | 3,960 | 3,900 | 3,930 | +40 | +1% | 117,900 |
| 2024/09/19 | 3,890 | 3,925 | 3,880 | 3,890 | ±0 | ±0% | 111,600 |
| 2024/09/18 | 3,895 | 3,920 | 3,865 | 3,890 | +30 | +0.8% | 83,700 |
| 2024/09/17 | 3,880 | 3,895 | 3,805 | 3,860 | -20 | -0.5% | 109,300 |
| 2024/09/13 | 3,895 | 3,895 | 3,870 | 3,880 | -15 | -0.4% | 73,600 |
| 2024/09/12 | 3,875 | 3,925 | 3,855 | 3,895 | +60 | +1.6% | 118,800 |
| 2024/09/11 | 3,830 | 3,870 | 3,790 | 3,835 | -40 | -1% | 129,300 |
| 2024/09/10 | 3,875 | 3,900 | 3,855 | 3,875 | +25 | +0.6% | 70,400 |
| 2024/09/09 | 3,805 | 3,875 | 3,785 | 3,850 | -50 | -1.3% | 127,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ジャックス」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 |
|---|---|---|---|---|---|---|---|---|
| ジャックス | 377,000円 | +2.3% | -27.4% | 4.77% | 7.94倍 | 0.55倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
| アイフル | 32,600円 | +15.6% | +8.8% | 0.31% | 7.23倍 | 0.77倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
| オリコ | 83,400円 | +8.9% | -25.5% | 4.80% | 11.90倍 | 0.61倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| プレミアＧ | 252,800円 | +26.8% | +28.2% | 1.58% | 17.77倍 | 5.42倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
| ＮＥＣキャピ | 372,000円 | +1.6% | +5.8% | 4.03% | 10.02倍 | 0.68倍 |
|
１０月からＳＢＩ新生銀の持分会社。リース取り扱いは情報通信機器約８割。ファンド事業にも力 |
市場注目の銘柄
チャート関連のコラム
