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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,960 | 5,050 | 4,915 | 5,020 | +130 | +2.7% | 471,000 |
| 2024/05/16 | 5,150 | 5,170 | 4,850 | 4,890 | -700 | -12.5% | 1,125,600 |
| 2024/05/15 | 5,640 | 5,650 | 5,570 | 5,590 | -50 | -0.9% | 83,900 |
| 2024/05/14 | 5,630 | 5,640 | 5,580 | 5,640 | +10 | +0.2% | 68,000 |
| 2024/05/13 | 5,630 | 5,640 | 5,550 | 5,630 | -10 | -0.2% | 78,600 |
| 2024/05/10 | 5,630 | 5,660 | 5,600 | 5,640 | +10 | +0.2% | 81,500 |
| 2024/05/09 | 5,590 | 5,630 | 5,590 | 5,630 | +40 | +0.7% | 73,200 |
| 2024/05/08 | 5,640 | 5,650 | 5,580 | 5,590 | -50 | -0.9% | 48,900 |
| 2024/05/07 | 5,660 | 5,680 | 5,630 | 5,640 | +20 | +0.4% | 83,400 |
| 2024/05/02 | 5,620 | 5,640 | 5,580 | 5,620 | ±0 | ±0% | 46,800 |
| 2024/05/01 | 5,670 | 5,670 | 5,580 | 5,620 | -60 | -1.1% | 78,700 |
| 2024/04/30 | 5,630 | 5,680 | 5,620 | 5,680 | +10 | +0.2% | 67,800 |
| 2024/04/26 | 5,670 | 5,680 | 5,600 | 5,670 | +40 | +0.7% | 84,400 |
| 2024/04/25 | 5,620 | 5,670 | 5,610 | 5,630 | +10 | +0.2% | 102,000 |
| 2024/04/24 | 5,580 | 5,640 | 5,580 | 5,620 | +60 | +1.1% | 91,400 |
| 2024/04/23 | 5,570 | 5,640 | 5,560 | 5,560 | +30 | +0.5% | 145,800 |
| 2024/04/22 | 5,500 | 5,530 | 5,460 | 5,530 | +90 | +1.7% | 105,700 |
| 2024/04/19 | 5,450 | 5,490 | 5,370 | 5,440 | -40 | -0.7% | 120,500 |
| 2024/04/18 | 5,420 | 5,490 | 5,420 | 5,480 | +60 | +1.1% | 68,000 |
| 2024/04/17 | 5,490 | 5,510 | 5,400 | 5,420 | -40 | -0.7% | 112,800 |
| 2024/04/16 | 5,560 | 5,580 | 5,460 | 5,460 | -110 | -2% | 106,400 |
| 2024/04/15 | 5,530 | 5,590 | 5,490 | 5,570 | +30 | +0.5% | 78,000 |
| 2024/04/12 | 5,530 | 5,550 | 5,510 | 5,540 | +20 | +0.4% | 57,500 |
| 2024/04/11 | 5,470 | 5,530 | 5,450 | 5,520 | ±0 | ±0% | 50,200 |
| 2024/04/10 | 5,550 | 5,550 | 5,510 | 5,520 | -60 | -1.1% | 58,700 |
| 2024/04/09 | 5,550 | 5,580 | 5,530 | 5,580 | +60 | +1.1% | 66,300 |
| 2024/04/08 | 5,500 | 5,560 | 5,470 | 5,520 | +60 | +1.1% | 106,300 |
| 2024/04/05 | 5,410 | 5,470 | 5,400 | 5,460 | -20 | -0.4% | 73,400 |
| 2024/04/04 | 5,440 | 5,520 | 5,440 | 5,480 | +70 | +1.3% | 70,800 |
| 2024/04/03 | 5,380 | 5,440 | 5,380 | 5,410 | ±0 | ±0% | 83,700 |
| 2024/04/02 | 5,500 | 5,500 | 5,390 | 5,410 | -40 | -0.7% | 85,000 |
| 2024/04/01 | 5,590 | 5,590 | 5,450 | 5,450 | -130 | -2.3% | 105,800 |
| 2024/03/29 | 5,500 | 5,600 | 5,490 | 5,580 | +100 | +1.8% | 93,300 |
| 2024/03/28 | 5,530 | 5,550 | 5,460 | 5,480 | -140 | -2.5% | 140,600 |
| 2024/03/27 | 5,610 | 5,640 | 5,600 | 5,620 | +50 | +0.9% | 118,600 |
| 2024/03/26 | 5,630 | 5,630 | 5,550 | 5,570 | -30 | -0.5% | 96,500 |
| 2024/03/25 | 5,700 | 5,710 | 5,600 | 5,600 | -130 | -2.3% | 120,000 |
| 2024/03/22 | 5,690 | 5,760 | 5,680 | 5,730 | +60 | +1.1% | 135,000 |
| 2024/03/21 | 5,700 | 5,710 | 5,620 | 5,670 | +50 | +0.9% | 95,800 |
| 2024/03/19 | 5,540 | 5,650 | 5,520 | 5,620 | +100 | +1.8% | 179,000 |
| 2024/03/18 | 5,440 | 5,530 | 5,420 | 5,520 | +120 | +2.2% | 133,900 |
| 2024/03/15 | 5,400 | 5,450 | 5,390 | 5,400 | -30 | -0.6% | 81,500 |
| 2024/03/14 | 5,390 | 5,430 | 5,350 | 5,430 | +70 | +1.3% | 91,100 |
| 2024/03/13 | 5,410 | 5,410 | 5,310 | 5,360 | +20 | +0.4% | 87,000 |
| 2024/03/12 | 5,300 | 5,360 | 5,270 | 5,340 | +40 | +0.8% | 83,400 |
| 2024/03/11 | 5,370 | 5,400 | 5,270 | 5,300 | -100 | -1.9% | 151,000 |
| 2024/03/08 | 5,340 | 5,410 | 5,310 | 5,400 | +20 | +0.4% | 125,200 |
| 2024/03/07 | 5,440 | 5,460 | 5,350 | 5,380 | -90 | -1.6% | 235,100 |
| 2024/03/06 | 5,420 | 5,500 | 5,420 | 5,470 | +50 | +0.9% | 90,400 |
| 2024/03/05 | 5,410 | 5,430 | 5,370 | 5,420 | ±0 | ±0% | 84,800 |
1～
50
件表示中 / 3457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 | 502,000円 | +4.5% | -15.3% | 4.18% | 8.94倍 | 0.76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 | 41,300円 | +10.5% | +8.8% | 0.24% | 9.25倍 | 1.01倍 |
|
京都で創業。独立系の消費者金融大手。クレジットカード、事業者ローン、信用保証事業も展開 |
| オリコ | 103,700円 | +14.8% | +24.1% | 3.86% | 8.89倍 | 0.75倍 |
|
信販業界の名門、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 |
| リコーリース | 515,000円 | +2.2% | -1.6% | 3.20% | 10.80倍 | 0.72倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
| 日証金 | 168,200円 | -1.0% | -0.2% | 4.16% | 16.58倍 | 0.97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％ |
市場注目の銘柄
チャート関連のコラム
