ジェリービーンズグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 101 | 124 | 100 | 107 | +11 | +11.5% | 3,786,400 |
| 2024/08/20 | 89 | 101 | 88 | 96 | +7 | +7.9% | 441,400 |
| 2024/08/19 | 85 | 89 | 84 | 89 | +4 | +4.7% | 68,700 |
| 2024/08/16 | 83 | 85 | 82 | 85 | +3 | +3.7% | 39,200 |
| 2024/08/15 | 82 | 83 | 81 | 82 | ±0 | ±0% | 52,300 |
| 2024/08/14 | 83 | 83 | 80 | 82 | -1 | -1.2% | 89,100 |
| 2024/08/13 | 83 | 83 | 82 | 83 | +1 | +1.2% | 28,400 |
| 2024/08/09 | 84 | 84 | 81 | 82 | -1 | -1.2% | 68,000 |
| 2024/08/08 | 82 | 87 | 81 | 83 | -4 | -4.6% | 207,300 |
| 2024/08/07 | 78 | 87 | 77 | 87 | +9 | +11.5% | 126,000 |
| 2024/08/06 | 73 | 80 | 70 | 78 | +9 | +13% | 230,800 |
| 2024/08/05 | 95 | 95 | 67 | 69 | -28 | -28.9% | 401,300 |
| 2024/08/02 | 104 | 105 | 96 | 97 | -8 | -7.6% | 197,800 |
| 2024/08/01 | 106 | 107 | 105 | 105 | -1 | -0.9% | 36,200 |
| 2024/07/31 | 106 | 108 | 106 | 106 | -1 | -0.9% | 45,900 |
| 2024/07/30 | 106 | 107 | 105 | 107 | ±0 | ±0% | 59,700 |
| 2024/07/29 | 107 | 109 | 107 | 107 | -2 | -1.8% | 82,600 |
| 2024/07/26 | 108 | 109 | 108 | 109 | +1 | +0.9% | 15,800 |
| 2024/07/25 | 109 | 110 | 108 | 108 | -2 | -1.8% | 36,300 |
| 2024/07/24 | 110 | 112 | 109 | 110 | +1 | +0.9% | 135,000 |
| 2024/07/23 | 107 | 109 | 107 | 109 | ±0 | ±0% | 86,100 |
| 2024/07/22 | 110 | 110 | 109 | 109 | -2 | -1.8% | 26,300 |
| 2024/07/19 | 111 | 111 | 110 | 111 | ±0 | ±0% | 11,600 |
| 2024/07/18 | 108 | 111 | 108 | 111 | +3 | +2.8% | 43,200 |
| 2024/07/17 | 109 | 109 | 108 | 108 | ±0 | ±0% | 21,700 |
| 2024/07/16 | 109 | 109 | 108 | 108 | -1 | -0.9% | 21,500 |
| 2024/07/12 | 108 | 109 | 108 | 109 | +1 | +0.9% | 14,400 |
| 2024/07/11 | 108 | 109 | 108 | 108 | ±0 | ±0% | 22,800 |
| 2024/07/10 | 108 | 109 | 108 | 108 | -1 | -0.9% | 22,400 |
| 2024/07/09 | 108 | 110 | 108 | 109 | ±0 | ±0% | 20,500 |
| 2024/07/08 | 109 | 109 | 108 | 109 | ±0 | ±0% | 20,100 |
| 2024/07/05 | 108 | 109 | 108 | 109 | +1 | +0.9% | 46,300 |
| 2024/07/04 | 110 | 111 | 108 | 108 | -2 | -1.8% | 116,700 |
| 2024/07/03 | 110 | 112 | 110 | 110 | ±0 | ±0% | 45,900 |
| 2024/07/02 | 111 | 113 | 110 | 110 | ±0 | ±0% | 68,900 |
| 2024/07/01 | 111 | 112 | 109 | 110 | +1 | +0.9% | 50,400 |
| 2024/06/28 | 110 | 111 | 109 | 109 | -1 | -0.9% | 45,300 |
| 2024/06/27 | 111 | 113 | 110 | 110 | -2 | -1.8% | 75,400 |
| 2024/06/26 | 112 | 113 | 111 | 112 | -1 | -0.9% | 62,500 |
| 2024/06/25 | 111 | 114 | 111 | 113 | +1 | +0.9% | 65,800 |
| 2024/06/24 | 112 | 112 | 110 | 112 | ±0 | ±0% | 39,200 |
| 2024/06/21 | 108 | 112 | 108 | 112 | +3 | +2.8% | 91,100 |
| 2024/06/20 | 108 | 110 | 107 | 109 | +2 | +1.9% | 72,900 |
| 2024/06/19 | 107 | 109 | 107 | 107 | -2 | -1.8% | 50,000 |
| 2024/06/18 | 108 | 109 | 107 | 109 | +1 | +0.9% | 37,100 |
| 2024/06/17 | 109 | 110 | 107 | 108 | -1 | -0.9% | 59,200 |
| 2024/06/14 | 108 | 111 | 108 | 109 | ±0 | ±0% | 57,800 |
| 2024/06/13 | 112 | 112 | 108 | 109 | -2 | -1.8% | 71,000 |
| 2024/06/12 | 111 | 112 | 109 | 111 | +1 | +0.9% | 38,800 |
| 2024/06/11 | 109 | 111 | 107 | 110 | +3 | +2.8% | 154,200 |
151～
200
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ジェリービー」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 |
|---|---|---|---|---|---|---|---|---|
| ジェリービー | 9,600円 | +44.5% | - | 0.00% | - | 13.77倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| のむら産 | 174,600円 | +1.3% | +6.7% | 3.55% | 6.56倍 | 1.22倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 川 辺 | 130,500円 | +4.9% | +7.9% | 3.83% | 8.42倍 | 0.36倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| 堀田丸正 | 3,900円 | +19.1% | - | 0.00% | 37.14倍 | 0.75倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| コンセック | 122,500円 | +6.0% | +73.9% | 2.20% | 11.97倍 | 0.27倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
市場注目の銘柄
チャート関連のコラム
