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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,690 | 4,690 | 4,625 | 4,655 | -55 | -1.2% | 315,400 |
| 2024/06/26 | 4,800 | 4,810 | 4,700 | 4,710 | -120 | -2.5% | 281,700 |
| 2024/06/25 | 4,805 | 4,845 | 4,795 | 4,830 | +50 | +1% | 97,200 |
| 2024/06/24 | 4,760 | 4,790 | 4,740 | 4,780 | +35 | +0.7% | 73,700 |
| 2024/06/21 | 4,725 | 4,780 | 4,725 | 4,745 | +20 | +0.4% | 125,600 |
| 2024/06/20 | 4,715 | 4,725 | 4,690 | 4,725 | +15 | +0.3% | 109,200 |
| 2024/06/19 | 4,720 | 4,750 | 4,705 | 4,710 | -20 | -0.4% | 88,600 |
| 2024/06/18 | 4,750 | 4,770 | 4,710 | 4,730 | +5 | +0.1% | 96,400 |
| 2024/06/17 | 4,810 | 4,810 | 4,720 | 4,725 | -105 | -2.2% | 155,200 |
| 2024/06/14 | 4,735 | 4,830 | 4,730 | 4,830 | +70 | +1.5% | 127,400 |
| 2024/06/13 | 4,845 | 4,850 | 4,760 | 4,760 | -85 | -1.8% | 123,000 |
| 2024/06/12 | 4,840 | 4,875 | 4,825 | 4,845 | +5 | +0.1% | 104,600 |
| 2024/06/11 | 4,875 | 4,880 | 4,840 | 4,840 | -25 | -0.5% | 66,200 |
| 2024/06/10 | 4,820 | 4,870 | 4,820 | 4,865 | +60 | +1.2% | 95,700 |
| 2024/06/07 | 4,800 | 4,810 | 4,780 | 4,805 | +10 | +0.2% | 66,700 |
| 2024/06/06 | 4,785 | 4,810 | 4,775 | 4,795 | +10 | +0.2% | 101,000 |
| 2024/06/05 | 4,850 | 4,855 | 4,775 | 4,785 | -90 | -1.8% | 183,900 |
| 2024/06/04 | 4,865 | 4,915 | 4,855 | 4,875 | -20 | -0.4% | 104,600 |
| 2024/06/03 | 4,895 | 4,945 | 4,885 | 4,895 | +35 | +0.7% | 113,700 |
| 2024/05/31 | 4,785 | 4,860 | 4,785 | 4,860 | +100 | +2.1% | 186,600 |
| 2024/05/30 | 4,795 | 4,795 | 4,730 | 4,760 | -60 | -1.2% | 230,400 |
| 2024/05/29 | 4,955 | 4,955 | 4,820 | 4,820 | -130 | -2.6% | 248,300 |
| 2024/05/28 | 4,920 | 4,950 | 4,920 | 4,950 | +15 | +0.3% | 100,400 |
| 2024/05/27 | 5,000 | 5,000 | 4,915 | 4,935 | -25 | -0.5% | 123,100 |
| 2024/05/24 | 4,965 | 4,995 | 4,945 | 4,960 | -30 | -0.6% | 105,000 |
| 2024/05/23 | 4,960 | 5,010 | 4,920 | 4,990 | +10 | +0.2% | 147,800 |
| 2024/05/22 | 5,040 | 5,040 | 4,980 | 4,980 | -40 | -0.8% | 116,600 |
| 2024/05/21 | 5,060 | 5,070 | 5,000 | 5,020 | -40 | -0.8% | 127,800 |
| 2024/05/20 | 5,070 | 5,110 | 5,030 | 5,060 | +40 | +0.8% | 181,700 |
| 2024/05/17 | 4,960 | 5,050 | 4,915 | 5,020 | +130 | +2.7% | 471,000 |
| 2024/05/16 | 5,150 | 5,170 | 4,850 | 4,890 | -700 | -12.5% | 1,125,600 |
| 2024/05/15 | 5,640 | 5,650 | 5,570 | 5,590 | -50 | -0.9% | 83,900 |
| 2024/05/14 | 5,630 | 5,640 | 5,580 | 5,640 | +10 | +0.2% | 68,000 |
| 2024/05/13 | 5,630 | 5,640 | 5,550 | 5,630 | -10 | -0.2% | 78,600 |
| 2024/05/10 | 5,630 | 5,660 | 5,600 | 5,640 | +10 | +0.2% | 81,500 |
| 2024/05/09 | 5,590 | 5,630 | 5,590 | 5,630 | +40 | +0.7% | 73,200 |
| 2024/05/08 | 5,640 | 5,650 | 5,580 | 5,590 | -50 | -0.9% | 48,900 |
| 2024/05/07 | 5,660 | 5,680 | 5,630 | 5,640 | +20 | +0.4% | 83,400 |
| 2024/05/02 | 5,620 | 5,640 | 5,580 | 5,620 | ±0 | ±0% | 46,800 |
| 2024/05/01 | 5,670 | 5,670 | 5,580 | 5,620 | -60 | -1.1% | 78,700 |
| 2024/04/30 | 5,630 | 5,680 | 5,620 | 5,680 | +10 | +0.2% | 67,800 |
| 2024/04/26 | 5,670 | 5,680 | 5,600 | 5,670 | +40 | +0.7% | 84,400 |
| 2024/04/25 | 5,620 | 5,670 | 5,610 | 5,630 | +10 | +0.2% | 102,000 |
| 2024/04/24 | 5,580 | 5,640 | 5,580 | 5,620 | +60 | +1.1% | 91,400 |
| 2024/04/23 | 5,570 | 5,640 | 5,560 | 5,560 | +30 | +0.5% | 145,800 |
| 2024/04/22 | 5,500 | 5,530 | 5,460 | 5,530 | +90 | +1.7% | 105,700 |
| 2024/04/19 | 5,450 | 5,490 | 5,370 | 5,440 | -40 | -0.7% | 120,500 |
| 2024/04/18 | 5,420 | 5,490 | 5,420 | 5,480 | +60 | +1.1% | 68,000 |
| 2024/04/17 | 5,490 | 5,510 | 5,400 | 5,420 | -40 | -0.7% | 112,800 |
| 2024/04/16 | 5,560 | 5,580 | 5,460 | 5,460 | -110 | -2% | 106,400 |
101～
150
件表示中 / 3586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 | 378,500円 | +2.3% | -27.4% | 4.76% | 7.97倍 | 0.55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 | 32,700円 | +15.6% | +8.8% | 0.31% | 7.25倍 | 0.77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 |
| オリコ | 83,600円 | +8.9% | -25.5% | 4.78% | 11.93倍 | 0.61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 |
| プレミアＧ | 253,000円 | +26.8% | +28.2% | 1.58% | 17.79倍 | 5.43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 |
| ＮＥＣキャピ | 373,000円 | +1.6% | +5.8% | 4.02% | 10.04倍 | 0.68倍 |
|
１０月からＳＢＩ新生銀の持分会社。リース取り扱いは情報通信機器約８割。ファンド事業にも力 |
市場注目の銘柄
チャート関連のコラム
