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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 3,735 | 3,735 | 3,660 | 3,720 | -10 | -0.3% | 86,300 |
| 2025/01/16 | 3,750 | 3,750 | 3,710 | 3,730 | +15 | +0.4% | 79,400 |
| 2025/01/15 | 3,710 | 3,740 | 3,675 | 3,715 | -5 | -0.1% | 76,500 |
| 2025/01/14 | 3,745 | 3,745 | 3,685 | 3,720 | -25 | -0.7% | 120,600 |
| 2025/01/10 | 3,775 | 3,785 | 3,745 | 3,745 | -30 | -0.8% | 52,000 |
| 2025/01/09 | 3,830 | 3,830 | 3,775 | 3,775 | -50 | -1.3% | 81,400 |
| 2025/01/08 | 3,890 | 3,920 | 3,820 | 3,825 | -70 | -1.8% | 126,400 |
| 2025/01/07 | 3,955 | 3,955 | 3,885 | 3,895 | -30 | -0.8% | 104,900 |
| 2025/01/06 | 3,955 | 3,955 | 3,915 | 3,925 | +20 | +0.5% | 135,000 |
| 2024/12/30 | 3,885 | 3,950 | 3,885 | 3,905 | +30 | +0.8% | 86,300 |
| 2024/12/27 | 3,840 | 3,875 | 3,825 | 3,875 | +45 | +1.2% | 78,100 |
| 2024/12/26 | 3,795 | 3,830 | 3,795 | 3,830 | +50 | +1.3% | 125,100 |
| 2024/12/25 | 3,770 | 3,785 | 3,735 | 3,780 | +15 | +0.4% | 110,500 |
| 2024/12/24 | 3,685 | 3,765 | 3,650 | 3,765 | +110 | +3% | 152,000 |
| 2024/12/23 | 3,645 | 3,655 | 3,620 | 3,655 | +10 | +0.3% | 126,300 |
| 2024/12/20 | 3,685 | 3,695 | 3,645 | 3,645 | -25 | -0.7% | 93,200 |
| 2024/12/19 | 3,615 | 3,685 | 3,610 | 3,670 | +35 | +1% | 134,800 |
| 2024/12/18 | 3,630 | 3,660 | 3,600 | 3,635 | -10 | -0.3% | 124,200 |
| 2024/12/17 | 3,685 | 3,705 | 3,645 | 3,645 | -45 | -1.2% | 131,000 |
| 2024/12/16 | 3,750 | 3,765 | 3,685 | 3,690 | -60 | -1.6% | 127,300 |
| 2024/12/13 | 3,710 | 3,760 | 3,710 | 3,750 | +25 | +0.7% | 111,400 |
| 2024/12/12 | 3,715 | 3,740 | 3,705 | 3,725 | +5 | +0.1% | 105,800 |
| 2024/12/11 | 3,740 | 3,740 | 3,695 | 3,720 | -10 | -0.3% | 98,700 |
| 2024/12/10 | 3,780 | 3,780 | 3,730 | 3,730 | -10 | -0.3% | 94,600 |
| 2024/12/09 | 3,755 | 3,755 | 3,705 | 3,740 | -15 | -0.4% | 83,300 |
| 2024/12/06 | 3,800 | 3,805 | 3,755 | 3,755 | -40 | -1.1% | 56,900 |
| 2024/12/05 | 3,820 | 3,830 | 3,790 | 3,795 | -5 | -0.1% | 70,400 |
| 2024/12/04 | 3,800 | 3,815 | 3,765 | 3,800 | -5 | -0.1% | 78,000 |
| 2024/12/03 | 3,760 | 3,820 | 3,760 | 3,805 | +50 | +1.3% | 123,400 |
| 2024/12/02 | 3,730 | 3,770 | 3,725 | 3,755 | +30 | +0.8% | 169,100 |
| 2024/11/29 | 3,705 | 3,730 | 3,690 | 3,725 | +10 | +0.3% | 76,100 |
| 2024/11/28 | 3,695 | 3,730 | 3,685 | 3,715 | +20 | +0.5% | 89,400 |
| 2024/11/27 | 3,730 | 3,745 | 3,680 | 3,695 | -55 | -1.5% | 135,700 |
| 2024/11/26 | 3,770 | 3,780 | 3,735 | 3,750 | -10 | -0.3% | 76,400 |
| 2024/11/25 | 3,835 | 3,840 | 3,760 | 3,760 | -25 | -0.7% | 115,400 |
| 2024/11/22 | 3,755 | 3,795 | 3,750 | 3,785 | +15 | +0.4% | 67,400 |
| 2024/11/21 | 3,790 | 3,805 | 3,760 | 3,770 | -15 | -0.4% | 41,700 |
| 2024/11/20 | 3,785 | 3,835 | 3,780 | 3,785 | -30 | -0.8% | 50,900 |
| 2024/11/19 | 3,770 | 3,830 | 3,770 | 3,815 | +45 | +1.2% | 67,700 |
| 2024/11/18 | 3,750 | 3,790 | 3,750 | 3,770 | -5 | -0.1% | 73,700 |
| 2024/11/15 | 3,800 | 3,845 | 3,775 | 3,775 | -40 | -1% | 95,400 |
| 2024/11/14 | 3,870 | 3,880 | 3,810 | 3,815 | -55 | -1.4% | 101,400 |
| 2024/11/13 | 3,880 | 3,895 | 3,835 | 3,870 | -30 | -0.8% | 74,400 |
| 2024/11/12 | 3,900 | 3,940 | 3,880 | 3,900 | +15 | +0.4% | 87,500 |
| 2024/11/11 | 3,860 | 3,885 | 3,835 | 3,885 | +15 | +0.4% | 92,700 |
| 2024/11/08 | 3,985 | 3,990 | 3,850 | 3,870 | -105 | -2.6% | 163,500 |
| 2024/11/07 | 3,900 | 4,005 | 3,895 | 3,975 | +165 | +4.3% | 298,300 |
| 2024/11/06 | 3,820 | 3,880 | 3,810 | 3,810 | +15 | +0.4% | 181,000 |
| 2024/11/05 | 3,760 | 3,810 | 3,750 | 3,795 | +45 | +1.2% | 87,800 |
| 2024/11/01 | 3,805 | 3,825 | 3,740 | 3,750 | -90 | -2.3% | 101,900 |
51～
100
件表示中 / 3671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 | 375,000円 | +2.3% | -27.4% | 4.80% | 7.90倍 | 0.54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 | 33,800円 | +15.6% | +8.8% | 0.30% | 7.50倍 | 0.79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 |
| 日証金 | 168,500円 | +4.0% | +12.5% | 4.99% | 13.74倍 | 0.99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 | 74,700円 | +8.9% | -25.5% | 5.35% | 10.66倍 | 0.55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 | 179,400円 | +10.2% | +6.1% | 2.06% | 24.88倍 | 3.86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 |
市場注目の銘柄
チャート関連のコラム
