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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 3,765 | 3,810 | 3,740 | 3,745 | +40 | +1.1% | 72,400 |
| 2022/08/10 | 3,705 | 3,735 | 3,695 | 3,705 | -30 | -0.8% | 56,900 |
| 2022/08/09 | 3,780 | 3,805 | 3,725 | 3,735 | -40 | -1.1% | 52,500 |
| 2022/08/08 | 3,780 | 3,800 | 3,735 | 3,775 | -35 | -0.9% | 84,900 |
| 2022/08/05 | 3,845 | 3,915 | 3,810 | 3,810 | +100 | +2.7% | 219,100 |
| 2022/08/04 | 3,725 | 3,725 | 3,650 | 3,710 | +20 | +0.5% | 87,700 |
| 2022/08/03 | 3,720 | 3,740 | 3,680 | 3,690 | -45 | -1.2% | 91,200 |
| 2022/08/02 | 3,770 | 3,780 | 3,720 | 3,735 | -55 | -1.5% | 104,100 |
| 2022/08/01 | 3,795 | 3,800 | 3,755 | 3,790 | -5 | -0.1% | 63,000 |
| 2022/07/29 | 3,810 | 3,810 | 3,770 | 3,795 | -30 | -0.8% | 95,500 |
| 2022/07/28 | 3,790 | 3,835 | 3,720 | 3,825 | +75 | +2% | 118,400 |
| 2022/07/27 | 3,735 | 3,785 | 3,710 | 3,750 | ±0 | ±0% | 139,300 |
| 2022/07/26 | 3,665 | 3,780 | 3,655 | 3,750 | +115 | +3.2% | 165,000 |
| 2022/07/25 | 3,660 | 3,680 | 3,620 | 3,635 | -5 | -0.1% | 64,600 |
| 2022/07/22 | 3,585 | 3,665 | 3,570 | 3,640 | +35 | +1% | 101,600 |
| 2022/07/21 | 3,520 | 3,610 | 3,500 | 3,605 | +100 | +2.9% | 107,800 |
| 2022/07/20 | 3,465 | 3,520 | 3,445 | 3,505 | +70 | +2% | 136,300 |
| 2022/07/19 | 3,445 | 3,445 | 3,425 | 3,435 | +20 | +0.6% | 46,600 |
| 2022/07/15 | 3,430 | 3,430 | 3,405 | 3,415 | -20 | -0.6% | 41,600 |
| 2022/07/14 | 3,420 | 3,440 | 3,415 | 3,435 | ±0 | ±0% | 37,900 |
| 2022/07/13 | 3,435 | 3,450 | 3,420 | 3,435 | +25 | +0.7% | 30,900 |
| 2022/07/12 | 3,445 | 3,445 | 3,395 | 3,410 | -35 | -1% | 43,700 |
| 2022/07/11 | 3,415 | 3,450 | 3,405 | 3,445 | +70 | +2.1% | 64,700 |
| 2022/07/08 | 3,380 | 3,425 | 3,370 | 3,375 | -15 | -0.4% | 78,700 |
| 2022/07/07 | 3,385 | 3,410 | 3,365 | 3,390 | +10 | +0.3% | 40,000 |
| 2022/07/06 | 3,400 | 3,405 | 3,360 | 3,380 | -20 | -0.6% | 55,800 |
| 2022/07/05 | 3,420 | 3,445 | 3,400 | 3,400 | -10 | -0.3% | 47,300 |
| 2022/07/04 | 3,400 | 3,415 | 3,390 | 3,410 | +35 | +1% | 47,000 |
| 2022/07/01 | 3,475 | 3,475 | 3,360 | 3,375 | +20 | +0.6% | 152,400 |
| 2022/06/30 | 3,395 | 3,410 | 3,345 | 3,355 | -65 | -1.9% | 71,700 |
| 2022/06/29 | 3,435 | 3,455 | 3,390 | 3,420 | -35 | -1% | 97,500 |
| 2022/06/28 | 3,330 | 3,465 | 3,325 | 3,455 | +145 | +4.4% | 210,600 |
| 2022/06/27 | 3,350 | 3,350 | 3,295 | 3,310 | -5 | -0.2% | 50,000 |
| 2022/06/24 | 3,355 | 3,355 | 3,290 | 3,315 | -15 | -0.5% | 56,300 |
| 2022/06/23 | 3,305 | 3,345 | 3,300 | 3,330 | +10 | +0.3% | 37,700 |
| 2022/06/22 | 3,365 | 3,365 | 3,320 | 3,320 | -15 | -0.4% | 35,500 |
| 2022/06/21 | 3,310 | 3,345 | 3,300 | 3,335 | +60 | +1.8% | 54,300 |
| 2022/06/20 | 3,350 | 3,360 | 3,275 | 3,275 | -70 | -2.1% | 62,500 |
| 2022/06/17 | 3,295 | 3,355 | 3,280 | 3,345 | +5 | +0.1% | 198,200 |
| 2022/06/16 | 3,340 | 3,380 | 3,315 | 3,340 | +55 | +1.7% | 145,700 |
| 2022/06/15 | 3,315 | 3,340 | 3,285 | 3,285 | +5 | +0.2% | 97,100 |
| 2022/06/14 | 3,250 | 3,305 | 3,245 | 3,280 | -20 | -0.6% | 99,300 |
| 2022/06/13 | 3,315 | 3,345 | 3,300 | 3,300 | -60 | -1.8% | 48,200 |
| 2022/06/10 | 3,360 | 3,380 | 3,350 | 3,360 | -25 | -0.7% | 64,400 |
| 2022/06/09 | 3,380 | 3,410 | 3,380 | 3,385 | +5 | +0.1% | 44,200 |
| 2022/06/08 | 3,400 | 3,405 | 3,380 | 3,380 | +5 | +0.1% | 57,500 |
| 2022/06/07 | 3,380 | 3,400 | 3,370 | 3,375 | +5 | +0.1% | 60,300 |
| 2022/06/06 | 3,345 | 3,380 | 3,345 | 3,370 | -5 | -0.1% | 51,400 |
| 2022/06/03 | 3,415 | 3,415 | 3,360 | 3,375 | -30 | -0.9% | 63,400 |
| 2022/06/02 | 3,410 | 3,425 | 3,385 | 3,405 | -15 | -0.4% | 44,400 |
651～
700
件表示中 / 3676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 | 331,500円 | +2.3% | -27.4% | 5.43% | 6.98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 | 155,300円 | +4.0% | +12.5% | 5.41% | 12.67倍 | 0.91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 | 70,000円 | +8.9% | -25.5% | 5.71% | 9.99倍 | 0.51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 | 165,000円 | +10.2% | +6.1% | 2.24% | 22.88倍 | 3.55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 | 181,400円 | +26.8% | +28.2% | 2.21% | 12.78倍 | 3.90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
