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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 3,690 | 3,770 | 3,670 | 3,760 | +45 | +1.2% | 208,700 |
| 2022/11/01 | 3,600 | 3,715 | 3,570 | 3,715 | +105 | +2.9% | 195,200 |
| 2022/10/31 | 3,595 | 3,615 | 3,580 | 3,610 | +70 | +2% | 88,600 |
| 2022/10/28 | 3,545 | 3,580 | 3,525 | 3,540 | -5 | -0.1% | 171,200 |
| 2022/10/27 | 3,595 | 3,595 | 3,530 | 3,545 | -45 | -1.3% | 53,500 |
| 2022/10/26 | 3,585 | 3,620 | 3,575 | 3,590 | +20 | +0.6% | 71,900 |
| 2022/10/25 | 3,575 | 3,585 | 3,550 | 3,570 | +15 | +0.4% | 58,200 |
| 2022/10/24 | 3,625 | 3,625 | 3,545 | 3,555 | -65 | -1.8% | 97,300 |
| 2022/10/21 | 3,635 | 3,650 | 3,610 | 3,620 | -10 | -0.3% | 47,200 |
| 2022/10/20 | 3,600 | 3,635 | 3,600 | 3,630 | +10 | +0.3% | 61,500 |
| 2022/10/19 | 3,645 | 3,645 | 3,595 | 3,620 | -15 | -0.4% | 51,400 |
| 2022/10/18 | 3,600 | 3,635 | 3,600 | 3,635 | +40 | +1.1% | 46,000 |
| 2022/10/17 | 3,610 | 3,625 | 3,585 | 3,595 | -10 | -0.3% | 41,600 |
| 2022/10/14 | 3,610 | 3,635 | 3,570 | 3,605 | +65 | +1.8% | 75,300 |
| 2022/10/13 | 3,565 | 3,570 | 3,525 | 3,540 | -35 | -1% | 59,000 |
| 2022/10/12 | 3,580 | 3,595 | 3,570 | 3,575 | -30 | -0.8% | 46,300 |
| 2022/10/11 | 3,650 | 3,685 | 3,600 | 3,605 | -65 | -1.8% | 86,900 |
| 2022/10/07 | 3,625 | 3,685 | 3,620 | 3,670 | +10 | +0.3% | 73,000 |
| 2022/10/06 | 3,635 | 3,670 | 3,625 | 3,660 | +40 | +1.1% | 74,400 |
| 2022/10/05 | 3,670 | 3,670 | 3,605 | 3,620 | -5 | -0.1% | 102,400 |
| 2022/10/04 | 3,620 | 3,695 | 3,600 | 3,625 | +75 | +2.1% | 107,600 |
| 2022/10/03 | 3,550 | 3,565 | 3,490 | 3,550 | -40 | -1.1% | 86,000 |
| 2022/09/30 | 3,615 | 3,635 | 3,540 | 3,590 | -70 | -1.9% | 105,200 |
| 2022/09/29 | 3,655 | 3,675 | 3,605 | 3,660 | -10 | -0.3% | 96,200 |
| 2022/09/28 | 3,690 | 3,690 | 3,630 | 3,670 | -20 | -0.5% | 186,400 |
| 2022/09/27 | 3,670 | 3,705 | 3,665 | 3,690 | +30 | +0.8% | 107,900 |
| 2022/09/26 | 3,720 | 3,745 | 3,650 | 3,660 | -105 | -2.8% | 127,200 |
| 2022/09/22 | 3,730 | 3,770 | 3,725 | 3,765 | +5 | +0.1% | 69,600 |
| 2022/09/21 | 3,785 | 3,790 | 3,755 | 3,760 | -60 | -1.6% | 66,800 |
| 2022/09/20 | 3,800 | 3,820 | 3,785 | 3,820 | +50 | +1.3% | 63,800 |
| 2022/09/16 | 3,765 | 3,780 | 3,740 | 3,770 | +15 | +0.4% | 122,600 |
| 2022/09/15 | 3,760 | 3,800 | 3,745 | 3,755 | +15 | +0.4% | 76,500 |
| 2022/09/14 | 3,730 | 3,770 | 3,710 | 3,740 | -40 | -1.1% | 83,600 |
| 2022/09/13 | 3,835 | 3,835 | 3,780 | 3,780 | -65 | -1.7% | 121,000 |
| 2022/09/12 | 3,850 | 3,850 | 3,820 | 3,845 | +25 | +0.7% | 41,900 |
| 2022/09/09 | 3,800 | 3,830 | 3,800 | 3,820 | ±0 | ±0% | 81,600 |
| 2022/09/08 | 3,800 | 3,825 | 3,795 | 3,820 | +55 | +1.5% | 86,700 |
| 2022/09/07 | 3,750 | 3,775 | 3,730 | 3,765 | +15 | +0.4% | 77,200 |
| 2022/09/06 | 3,775 | 3,780 | 3,735 | 3,750 | -15 | -0.4% | 54,300 |
| 2022/09/05 | 3,750 | 3,780 | 3,740 | 3,765 | -5 | -0.1% | 74,700 |
| 2022/09/02 | 3,810 | 3,825 | 3,760 | 3,770 | -60 | -1.6% | 80,000 |
| 2022/09/01 | 3,820 | 3,850 | 3,810 | 3,830 | -15 | -0.4% | 65,200 |
| 2022/08/31 | 3,825 | 3,860 | 3,815 | 3,845 | ±0 | ±0% | 40,300 |
| 2022/08/30 | 3,845 | 3,860 | 3,825 | 3,845 | ±0 | ±0% | 53,200 |
| 2022/08/29 | 3,780 | 3,855 | 3,780 | 3,845 | -5 | -0.1% | 99,600 |
| 2022/08/26 | 3,895 | 3,895 | 3,840 | 3,850 | -25 | -0.6% | 63,800 |
| 2022/08/25 | 3,845 | 3,875 | 3,810 | 3,875 | +85 | +2.2% | 73,300 |
| 2022/08/24 | 3,790 | 3,795 | 3,775 | 3,790 | +10 | +0.3% | 71,600 |
| 2022/08/23 | 3,800 | 3,800 | 3,760 | 3,780 | -20 | -0.5% | 68,900 |
| 2022/08/22 | 3,810 | 3,850 | 3,790 | 3,800 | -15 | -0.4% | 94,700 |
501～
550
件表示中 / 3581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 | 377,500円 | +2.3% | -27.4% | 4.77% | 7.95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 | 30,400円 | +15.6% | +8.8% | 0.33% | 6.74倍 | 0.72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 | 82,800円 | +8.9% | -25.5% | 4.83% | 11.81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 | 240,900円 | +26.8% | +28.2% | 1.66% | 16.93倍 | 5.17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 | 370,000円 | +1.6% | +5.8% | 4.05% | 9.96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
