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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,945 | 3,955 | 3,910 | 3,925 | +20 | +0.5% | 89,400 |
| 2025/03/31 | 3,965 | 3,965 | 3,870 | 3,905 | -110 | -2.7% | 167,200 |
| 2025/03/28 | 3,990 | 4,030 | 3,990 | 4,015 | -90 | -2.2% | 98,700 |
| 2025/03/27 | 4,050 | 4,105 | 4,040 | 4,105 | +35 | +0.9% | 103,900 |
| 2025/03/26 | 4,095 | 4,100 | 4,060 | 4,070 | +20 | +0.5% | 120,400 |
| 2025/03/25 | 4,085 | 4,095 | 4,040 | 4,050 | ±0 | ±0% | 112,800 |
| 2025/03/24 | 4,065 | 4,115 | 4,030 | 4,050 | -15 | -0.4% | 130,400 |
| 2025/03/21 | 4,055 | 4,070 | 4,045 | 4,065 | -5 | -0.1% | 99,200 |
| 2025/03/19 | 4,120 | 4,135 | 4,070 | 4,070 | -60 | -1.5% | 141,500 |
| 2025/03/18 | 4,175 | 4,240 | 4,130 | 4,130 | -40 | -1% | 223,300 |
| 2025/03/17 | 3,955 | 4,170 | 3,955 | 4,170 | +330 | +8.6% | 481,200 |
| 2025/03/14 | 3,965 | 4,375 | 3,630 | 3,840 | -125 | -3.2% | 885,000 |
| 2025/03/13 | 3,965 | 4,020 | 3,965 | 3,965 | +5 | +0.1% | 84,600 |
| 2025/03/12 | 3,995 | 4,005 | 3,925 | 3,960 | -45 | -1.1% | 110,300 |
| 2025/03/11 | 3,985 | 4,025 | 3,950 | 4,005 | -5 | -0.1% | 99,700 |
| 2025/03/10 | 4,045 | 4,045 | 3,975 | 4,010 | +10 | +0.3% | 119,300 |
| 2025/03/07 | 3,965 | 4,030 | 3,940 | 4,000 | +35 | +0.9% | 113,700 |
| 2025/03/06 | 3,960 | 3,995 | 3,950 | 3,965 | +75 | +1.9% | 96,200 |
| 2025/03/05 | 3,910 | 3,910 | 3,870 | 3,890 | -30 | -0.8% | 94,200 |
| 2025/03/04 | 3,995 | 4,010 | 3,885 | 3,920 | -10 | -0.3% | 128,100 |
| 2025/03/03 | 3,940 | 3,955 | 3,880 | 3,930 | +40 | +1% | 105,300 |
| 2025/02/28 | 3,870 | 3,910 | 3,850 | 3,890 | +20 | +0.5% | 151,300 |
| 2025/02/27 | 3,830 | 3,870 | 3,820 | 3,870 | +55 | +1.4% | 108,600 |
| 2025/02/26 | 3,780 | 3,815 | 3,745 | 3,815 | +35 | +0.9% | 107,600 |
| 2025/02/25 | 3,770 | 3,795 | 3,755 | 3,780 | +5 | +0.1% | 85,300 |
| 2025/02/21 | 3,850 | 3,855 | 3,775 | 3,775 | -120 | -3.1% | 189,400 |
| 2025/02/20 | 3,965 | 3,975 | 3,880 | 3,895 | -70 | -1.8% | 96,000 |
| 2025/02/19 | 3,935 | 3,995 | 3,930 | 3,965 | +35 | +0.9% | 93,200 |
| 2025/02/18 | 3,925 | 3,940 | 3,870 | 3,930 | -10 | -0.3% | 102,800 |
| 2025/02/17 | 3,925 | 3,980 | 3,905 | 3,940 | +45 | +1.2% | 138,400 |
| 2025/02/14 | 3,880 | 3,905 | 3,860 | 3,895 | -10 | -0.3% | 89,800 |
| 2025/02/13 | 3,835 | 3,905 | 3,835 | 3,905 | +80 | +2.1% | 103,900 |
| 2025/02/12 | 3,865 | 3,890 | 3,790 | 3,825 | -40 | -1% | 113,000 |
| 2025/02/10 | 3,870 | 3,905 | 3,825 | 3,865 | +5 | +0.1% | 117,600 |
| 2025/02/07 | 3,795 | 3,880 | 3,735 | 3,860 | +10 | +0.3% | 149,800 |
| 2025/02/06 | 3,775 | 3,860 | 3,770 | 3,850 | +85 | +2.3% | 129,200 |
| 2025/02/05 | 3,770 | 3,790 | 3,745 | 3,765 | +20 | +0.5% | 74,800 |
| 2025/02/04 | 3,785 | 3,785 | 3,740 | 3,745 | +5 | +0.1% | 94,900 |
| 2025/02/03 | 3,790 | 3,800 | 3,730 | 3,740 | -85 | -2.2% | 104,600 |
| 2025/01/31 | 3,850 | 3,850 | 3,790 | 3,825 | -25 | -0.6% | 87,800 |
| 2025/01/30 | 3,800 | 3,860 | 3,800 | 3,850 | +30 | +0.8% | 102,300 |
| 2025/01/29 | 3,810 | 3,850 | 3,805 | 3,820 | ±0 | ±0% | 69,500 |
| 2025/01/28 | 3,790 | 3,835 | 3,780 | 3,820 | +20 | +0.5% | 77,500 |
| 2025/01/27 | 3,760 | 3,805 | 3,750 | 3,800 | +80 | +2.2% | 104,700 |
| 2025/01/24 | 3,740 | 3,765 | 3,720 | 3,720 | -10 | -0.3% | 81,800 |
| 2025/01/23 | 3,735 | 3,740 | 3,710 | 3,730 | -10 | -0.3% | 59,200 |
| 2025/01/22 | 3,740 | 3,760 | 3,725 | 3,740 | -10 | -0.3% | 61,100 |
| 2025/01/21 | 3,750 | 3,770 | 3,725 | 3,750 | +10 | +0.3% | 65,400 |
| 2025/01/20 | 3,740 | 3,760 | 3,725 | 3,740 | +20 | +0.5% | 63,300 |
| 2025/01/17 | 3,735 | 3,735 | 3,660 | 3,720 | -10 | -0.3% | 86,300 |
1～
50
件表示中 / 3670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 | 389,000円 | +2.3% | -27.4% | 4.63% | 8.19倍 | 0.56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 | 35,000円 | +15.6% | +8.8% | 0.29% | 7.76倍 | 0.83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 |
| 日証金 | 174,200円 | +4.0% | +12.5% | 4.82% | 14.21倍 | 1.02倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| オリコ | 78,400円 | +8.9% | -25.5% | 5.10% | 11.19倍 | 0.58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 |
| Ｅギャランティ | 179,900円 | +10.2% | +6.1% | 2.06% | 24.95倍 | 3.87倍 |
|
企業の売掛債権保証で成長。リスクの大半を再保証先に移転。金融機関に提携販売網。伊藤忠系 |
市場注目の銘柄
チャート関連のコラム
