ジェイリース(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,790（2025年8月25日）
- 年初来安値
- 1,080（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/17 | 1,410 | 1,423 | 1,386 | 1,392 | 183,800 | 1,392 | 10.9 | 3.66 |
| 2026/2/16 | 1,420 | 1,438 | 1,407 | 1,423 | 113,500 | 1,423 | 11.14 | 3.74 |
| 2026/2/13 | 1,425 | 1,444 | 1,406 | 1,412 | 114,100 | 1,412 | 11.06 | 3.71 |
| 2026/2/12 | 1,429 | 1,453 | 1,418 | 1,437 | 113,100 | 1,437 | 11.25 | 3.77 |
| 2026/2/10 | 1,410 | 1,439 | 1,400 | 1,423 | 203,100 | 1,423 | 11.14 | 3.74 |
| 2026/2/9 | 1,446 | 1,459 | 1,436 | 1,440 | 202,600 | 1,440 | 11.28 | 3.86 |
| 2026/2/6 | 1,416 | 1,433 | 1,402 | 1,433 | 104,800 | 1,433 | 11.22 | 3.84 |
| 2026/2/5 | 1,435 | 1,444 | 1,421 | 1,425 | 79,800 | 1,425 | 11.16 | 3.82 |
| 2026/2/4 | 1,429 | 1,434 | 1,417 | 1,420 | 45,500 | 1,420 | 11.12 | 3.81 |
| 2026/2/3 | 1,420 | 1,436 | 1,414 | 1,425 | 70,200 | 1,425 | ||
| 2026/2/2 | 1,435 | 1,443 | 1,405 | 1,405 | 100,400 | 1,405 | ||
| 2026/1/30 | 1,427 | 1,434 | 1,412 | 1,431 | 46,500 | 1,431 | ||
| 2026/1/29 | 1,424 | 1,425 | 1,401 | 1,422 | 76,900 | 1,422 | ||
| 2026/1/28 | 1,412 | 1,427 | 1,405 | 1,417 | 107,100 | 1,417 | ||
| 2026/1/27 | 1,429 | 1,440 | 1,410 | 1,432 | 77,100 | 1,432 | ||
| 2026/1/26 | 1,451 | 1,456 | 1,427 | 1,431 | 154,800 | 1,431 | ||
| 2026/1/23 | 1,482 | 1,498 | 1,471 | 1,480 | 67,600 | 1,480 | ||
| 2026/1/22 | 1,472 | 1,478 | 1,462 | 1,475 | 66,500 | 1,475 | ||
| 2026/1/21 | 1,457 | 1,475 | 1,447 | 1,461 | 113,500 | 1,461 | ||
| 2026/1/20 | 1,485 | 1,485 | 1,456 | 1,458 | 52,400 | 1,458 |
1〜20/245件
