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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,460 | 5,470 | 5,420 | 5,420 | -30 | -0.6% | 106,800 |
| 2024/03/01 | 5,450 | 5,460 | 5,390 | 5,450 | -10 | -0.2% | 90,600 |
| 2024/02/29 | 5,430 | 5,460 | 5,400 | 5,460 | +20 | +0.4% | 71,400 |
| 2024/02/28 | 5,430 | 5,480 | 5,400 | 5,440 | +20 | +0.4% | 91,600 |
| 2024/02/27 | 5,470 | 5,480 | 5,420 | 5,420 | -60 | -1.1% | 98,100 |
| 2024/02/26 | 5,550 | 5,570 | 5,480 | 5,480 | -60 | -1.1% | 110,500 |
| 2024/02/22 | 5,540 | 5,550 | 5,510 | 5,540 | ±0 | ±0% | 75,000 |
| 2024/02/21 | 5,580 | 5,580 | 5,500 | 5,540 | ±0 | ±0% | 63,000 |
| 2024/02/20 | 5,610 | 5,620 | 5,530 | 5,540 | -40 | -0.7% | 67,700 |
| 2024/02/19 | 5,470 | 5,580 | 5,460 | 5,580 | +130 | +2.4% | 95,200 |
| 2024/02/16 | 5,420 | 5,500 | 5,410 | 5,450 | +30 | +0.6% | 108,300 |
| 2024/02/15 | 5,490 | 5,490 | 5,420 | 5,420 | -50 | -0.9% | 79,200 |
| 2024/02/14 | 5,470 | 5,480 | 5,410 | 5,470 | ±0 | ±0% | 85,300 |
| 2024/02/13 | 5,480 | 5,480 | 5,410 | 5,470 | +30 | +0.6% | 115,000 |
| 2024/02/09 | 5,440 | 5,500 | 5,430 | 5,440 | -20 | -0.4% | 83,800 |
| 2024/02/08 | 5,570 | 5,570 | 5,460 | 5,460 | -60 | -1.1% | 129,500 |
| 2024/02/07 | 5,450 | 5,560 | 5,430 | 5,520 | -130 | -2.3% | 283,200 |
| 2024/02/06 | 5,700 | 5,700 | 5,650 | 5,650 | -30 | -0.5% | 73,400 |
| 2024/02/05 | 5,650 | 5,700 | 5,600 | 5,680 | +50 | +0.9% | 81,100 |
| 2024/02/02 | 5,640 | 5,660 | 5,580 | 5,630 | +10 | +0.2% | 69,200 |
| 2024/02/01 | 5,640 | 5,660 | 5,600 | 5,620 | -60 | -1.1% | 81,000 |
| 2024/01/31 | 5,670 | 5,690 | 5,620 | 5,680 | +80 | +1.4% | 99,400 |
| 2024/01/30 | 5,760 | 5,760 | 5,600 | 5,600 | -170 | -2.9% | 233,700 |
| 2024/01/29 | 5,750 | 5,800 | 5,750 | 5,770 | +50 | +0.9% | 69,100 |
| 2024/01/26 | 5,830 | 5,840 | 5,700 | 5,720 | -90 | -1.5% | 89,800 |
| 2024/01/25 | 5,770 | 5,840 | 5,730 | 5,810 | +110 | +1.9% | 121,000 |
| 2024/01/24 | 5,670 | 5,720 | 5,620 | 5,700 | +10 | +0.2% | 90,100 |
| 2024/01/23 | 5,740 | 5,790 | 5,650 | 5,690 | -40 | -0.7% | 81,200 |
| 2024/01/22 | 5,620 | 5,730 | 5,600 | 5,730 | +150 | +2.7% | 88,700 |
| 2024/01/19 | 5,570 | 5,580 | 5,530 | 5,580 | +40 | +0.7% | 57,400 |
| 2024/01/18 | 5,520 | 5,560 | 5,510 | 5,540 | ±0 | ±0% | 45,200 |
| 2024/01/17 | 5,630 | 5,680 | 5,530 | 5,540 | -70 | -1.2% | 104,400 |
| 2024/01/16 | 5,600 | 5,650 | 5,550 | 5,610 | +80 | +1.4% | 119,600 |
| 2024/01/15 | 5,410 | 5,550 | 5,410 | 5,530 | +110 | +2% | 83,500 |
| 2024/01/12 | 5,460 | 5,500 | 5,390 | 5,420 | -30 | -0.6% | 84,700 |
| 2024/01/11 | 5,400 | 5,470 | 5,400 | 5,450 | +80 | +1.5% | 85,900 |
| 2024/01/10 | 5,400 | 5,430 | 5,360 | 5,370 | -30 | -0.6% | 79,700 |
| 2024/01/09 | 5,350 | 5,400 | 5,340 | 5,400 | +100 | +1.9% | 108,400 |
| 2024/01/05 | 5,280 | 5,330 | 5,270 | 5,300 | +70 | +1.3% | 81,100 |
| 2024/01/04 | 5,170 | 5,240 | 5,100 | 5,230 | +40 | +0.8% | 82,100 |
| 2023/12/29 | 5,190 | 5,230 | 5,160 | 5,190 | +10 | +0.2% | 74,500 |
| 2023/12/28 | 5,180 | 5,190 | 5,150 | 5,180 | +20 | +0.4% | 48,600 |
| 2023/12/27 | 5,130 | 5,160 | 5,110 | 5,160 | +50 | +1% | 75,600 |
| 2023/12/26 | 5,090 | 5,120 | 5,060 | 5,110 | +70 | +1.4% | 86,100 |
| 2023/12/25 | 5,120 | 5,120 | 5,040 | 5,040 | -40 | -0.8% | 43,600 |
| 2023/12/22 | 5,030 | 5,090 | 5,030 | 5,080 | +50 | +1% | 53,600 |
| 2023/12/21 | 5,060 | 5,070 | 5,030 | 5,030 | -70 | -1.4% | 56,500 |
| 2023/12/20 | 5,070 | 5,110 | 5,040 | 5,100 | +30 | +0.6% | 86,600 |
| 2023/12/19 | 5,070 | 5,070 | 5,010 | 5,070 | +30 | +0.6% | 75,400 |
| 2023/12/18 | 5,060 | 5,060 | 4,975 | 5,040 | -10 | -0.2% | 116,700 |
51～
100
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% | 8.93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 | 0.71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% | 16.59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
