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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,270 | 4,290 | 4,215 | 4,220 | -85 | -2% | 121,700 |
| 2023/03/17 | 4,400 | 4,405 | 4,285 | 4,305 | -50 | -1.1% | 159,100 |
| 2023/03/16 | 4,310 | 4,395 | 4,295 | 4,355 | -110 | -2.5% | 144,700 |
| 2023/03/15 | 4,425 | 4,485 | 4,410 | 4,465 | +180 | +4.2% | 158,700 |
| 2023/03/14 | 4,350 | 4,365 | 4,245 | 4,285 | -170 | -3.8% | 202,800 |
| 2023/03/13 | 4,565 | 4,565 | 4,360 | 4,455 | -205 | -4.4% | 231,700 |
| 2023/03/10 | 4,655 | 4,690 | 4,640 | 4,660 | +55 | +1.2% | 166,400 |
| 2023/03/09 | 4,560 | 4,605 | 4,555 | 4,605 | +65 | +1.4% | 69,300 |
| 2023/03/08 | 4,480 | 4,565 | 4,480 | 4,540 | +75 | +1.7% | 88,200 |
| 2023/03/07 | 4,435 | 4,480 | 4,425 | 4,465 | +35 | +0.8% | 91,100 |
| 2023/03/06 | 4,410 | 4,430 | 4,380 | 4,430 | +50 | +1.1% | 92,900 |
| 2023/03/03 | 4,380 | 4,390 | 4,355 | 4,380 | ±0 | ±0% | 87,800 |
| 2023/03/02 | 4,430 | 4,440 | 4,370 | 4,380 | -60 | -1.4% | 93,000 |
| 2023/03/01 | 4,420 | 4,450 | 4,405 | 4,440 | +5 | +0.1% | 69,200 |
| 2023/02/28 | 4,430 | 4,460 | 4,415 | 4,435 | +25 | +0.6% | 91,800 |
| 2023/02/27 | 4,375 | 4,440 | 4,370 | 4,410 | +70 | +1.6% | 100,500 |
| 2023/02/24 | 4,350 | 4,395 | 4,330 | 4,340 | +20 | +0.5% | 81,100 |
| 2023/02/22 | 4,385 | 4,385 | 4,315 | 4,320 | -85 | -1.9% | 97,000 |
| 2023/02/21 | 4,315 | 4,410 | 4,310 | 4,405 | +115 | +2.7% | 113,800 |
| 2023/02/20 | 4,250 | 4,290 | 4,230 | 4,290 | +60 | +1.4% | 87,800 |
| 2023/02/17 | 4,200 | 4,240 | 4,200 | 4,230 | +15 | +0.4% | 57,100 |
| 2023/02/16 | 4,275 | 4,280 | 4,215 | 4,215 | -15 | -0.4% | 71,200 |
| 2023/02/15 | 4,250 | 4,255 | 4,220 | 4,230 | -5 | -0.1% | 53,200 |
| 2023/02/14 | 4,235 | 4,245 | 4,200 | 4,235 | +30 | +0.7% | 54,800 |
| 2023/02/13 | 4,235 | 4,235 | 4,160 | 4,205 | -30 | -0.7% | 74,000 |
| 2023/02/10 | 4,170 | 4,240 | 4,165 | 4,235 | +65 | +1.6% | 95,100 |
| 2023/02/09 | 4,140 | 4,190 | 4,130 | 4,170 | +15 | +0.4% | 50,900 |
| 2023/02/08 | 4,180 | 4,180 | 4,115 | 4,155 | ±0 | ±0% | 50,800 |
| 2023/02/07 | 4,120 | 4,170 | 4,105 | 4,155 | +40 | +1% | 77,000 |
| 2023/02/06 | 4,080 | 4,120 | 4,050 | 4,115 | +60 | +1.5% | 100,000 |
| 2023/02/03 | 4,110 | 4,115 | 3,990 | 4,055 | -5 | -0.1% | 151,200 |
| 2023/02/02 | 4,125 | 4,135 | 4,035 | 4,060 | -60 | -1.5% | 122,200 |
| 2023/02/01 | 4,195 | 4,210 | 4,115 | 4,120 | -60 | -1.4% | 105,500 |
| 2023/01/31 | 4,125 | 4,190 | 4,125 | 4,180 | +55 | +1.3% | 73,400 |
| 2023/01/30 | 4,140 | 4,140 | 4,110 | 4,125 | -20 | -0.5% | 77,500 |
| 2023/01/27 | 4,115 | 4,150 | 4,085 | 4,145 | +45 | +1.1% | 62,900 |
| 2023/01/26 | 4,120 | 4,120 | 4,075 | 4,100 | +5 | +0.1% | 52,600 |
| 2023/01/25 | 4,110 | 4,115 | 4,080 | 4,095 | +5 | +0.1% | 54,500 |
| 2023/01/24 | 4,085 | 4,105 | 4,070 | 4,090 | +20 | +0.5% | 67,200 |
| 2023/01/23 | 4,065 | 4,080 | 4,040 | 4,070 | +45 | +1.1% | 65,600 |
| 2023/01/20 | 4,030 | 4,050 | 4,015 | 4,025 | +15 | +0.4% | 44,200 |
| 2023/01/19 | 4,010 | 4,070 | 4,005 | 4,010 | -5 | -0.1% | 74,000 |
| 2023/01/18 | 3,960 | 4,025 | 3,940 | 4,015 | +65 | +1.6% | 49,400 |
| 2023/01/17 | 3,980 | 3,980 | 3,945 | 3,950 | +5 | +0.1% | 29,600 |
| 2023/01/16 | 3,995 | 3,995 | 3,940 | 3,945 | -35 | -0.9% | 75,100 |
| 2023/01/13 | 3,965 | 4,010 | 3,960 | 3,980 | ±0 | ±0% | 61,500 |
| 2023/01/12 | 3,970 | 3,980 | 3,940 | 3,980 | ±0 | ±0% | 47,200 |
| 2023/01/11 | 3,960 | 3,980 | 3,940 | 3,980 | +45 | +1.1% | 38,200 |
| 2023/01/10 | 3,935 | 3,975 | 3,915 | 3,935 | +50 | +1.3% | 69,700 |
| 2023/01/06 | 3,920 | 3,945 | 3,875 | 3,885 | -70 | -1.8% | 123,800 |
501～
550
件表示中 / 3673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 | 326,500円 | +2.3% | -27.4% | 5.51% | 6.88倍 | 0.48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 |
| 日証金 | 152,600円 | +4.0% | +12.5% | 5.50% | 12.45倍 | 0.90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 | 68,200円 | +8.9% | -25.5% | 5.87% | 9.73倍 | 0.50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 | 164,300円 | +10.2% | +6.1% | 2.25% | 22.79倍 | 3.54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 |
| プレミアＧ | 178,100円 | +26.8% | +28.2% | 2.25% | 12.54倍 | 3.82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 |
市場注目の銘柄
チャート関連のコラム
