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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,000 | 4,010 | 3,940 | 3,955 | -55 | -1.4% | 87,400 |
| 2023/01/04 | 4,090 | 4,105 | 4,000 | 4,010 | -115 | -2.8% | 119,100 |
| 2022/12/30 | 4,100 | 4,130 | 4,090 | 4,125 | +40 | +1% | 59,100 |
| 2022/12/29 | 4,100 | 4,120 | 4,050 | 4,085 | -45 | -1.1% | 69,800 |
| 2022/12/28 | 4,125 | 4,140 | 4,095 | 4,130 | +5 | +0.1% | 57,700 |
| 2022/12/27 | 4,115 | 4,180 | 4,105 | 4,125 | +55 | +1.4% | 62,600 |
| 2022/12/26 | 4,055 | 4,070 | 4,030 | 4,070 | +40 | +1% | 62,000 |
| 2022/12/23 | 4,080 | 4,100 | 4,030 | 4,030 | -60 | -1.5% | 73,000 |
| 2022/12/22 | 4,065 | 4,095 | 4,045 | 4,090 | +70 | +1.7% | 87,500 |
| 2022/12/21 | 4,095 | 4,125 | 3,990 | 4,020 | -115 | -2.8% | 159,800 |
| 2022/12/20 | 4,185 | 4,205 | 4,100 | 4,135 | -25 | -0.6% | 111,500 |
| 2022/12/19 | 4,175 | 4,195 | 4,160 | 4,160 | -15 | -0.4% | 61,300 |
| 2022/12/16 | 4,220 | 4,245 | 4,160 | 4,175 | -95 | -2.2% | 171,500 |
| 2022/12/15 | 4,175 | 4,270 | 4,175 | 4,270 | +100 | +2.4% | 85,700 |
| 2022/12/14 | 4,210 | 4,215 | 4,150 | 4,170 | -60 | -1.4% | 112,100 |
| 2022/12/13 | 4,170 | 4,240 | 4,170 | 4,230 | +90 | +2.2% | 124,400 |
| 2022/12/12 | 4,130 | 4,170 | 4,125 | 4,140 | +20 | +0.5% | 111,200 |
| 2022/12/09 | 4,135 | 4,155 | 4,110 | 4,120 | +20 | +0.5% | 152,400 |
| 2022/12/08 | 4,020 | 4,105 | 4,005 | 4,100 | +110 | +2.8% | 152,500 |
| 2022/12/07 | 3,990 | 4,010 | 3,970 | 3,990 | ±0 | ±0% | 61,100 |
| 2022/12/06 | 3,865 | 4,020 | 3,865 | 3,990 | +95 | +2.4% | 116,300 |
| 2022/12/05 | 3,890 | 3,905 | 3,845 | 3,895 | +20 | +0.5% | 89,500 |
| 2022/12/02 | 3,955 | 3,960 | 3,865 | 3,875 | -55 | -1.4% | 126,700 |
| 2022/12/01 | 3,935 | 3,940 | 3,890 | 3,930 | +25 | +0.6% | 146,700 |
| 2022/11/30 | 3,920 | 3,930 | 3,900 | 3,905 | ±0 | ±0% | 103,000 |
| 2022/11/29 | 3,910 | 3,945 | 3,895 | 3,905 | -20 | -0.5% | 77,000 |
| 2022/11/28 | 3,940 | 3,970 | 3,890 | 3,925 | +20 | +0.5% | 95,400 |
| 2022/11/25 | 3,870 | 3,915 | 3,835 | 3,905 | +60 | +1.6% | 81,100 |
| 2022/11/24 | 3,795 | 3,870 | 3,795 | 3,845 | +70 | +1.9% | 94,300 |
| 2022/11/22 | 3,770 | 3,780 | 3,760 | 3,775 | +35 | +0.9% | 82,100 |
| 2022/11/21 | 3,715 | 3,740 | 3,710 | 3,740 | +35 | +0.9% | 40,000 |
| 2022/11/18 | 3,735 | 3,755 | 3,705 | 3,705 | -15 | -0.4% | 76,200 |
| 2022/11/17 | 3,675 | 3,720 | 3,665 | 3,720 | +50 | +1.4% | 56,300 |
| 2022/11/16 | 3,690 | 3,690 | 3,635 | 3,670 | +10 | +0.3% | 90,700 |
| 2022/11/15 | 3,635 | 3,665 | 3,620 | 3,660 | +15 | +0.4% | 66,700 |
| 2022/11/14 | 3,695 | 3,695 | 3,640 | 3,645 | -60 | -1.6% | 71,500 |
| 2022/11/11 | 3,750 | 3,750 | 3,675 | 3,705 | ±0 | ±0% | 71,000 |
| 2022/11/10 | 3,655 | 3,710 | 3,655 | 3,705 | +10 | +0.3% | 53,700 |
| 2022/11/09 | 3,710 | 3,715 | 3,690 | 3,695 | ±0 | ±0% | 34,800 |
| 2022/11/08 | 3,680 | 3,705 | 3,660 | 3,695 | +40 | +1.1% | 60,800 |
| 2022/11/07 | 3,730 | 3,730 | 3,655 | 3,655 | -45 | -1.2% | 112,400 |
| 2022/11/04 | 3,730 | 3,770 | 3,690 | 3,700 | -60 | -1.6% | 84,200 |
| 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 |
551～
600
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
