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 |
---|---|---|---|---|---|---|---|
2013/03/07 | 970 | 970 | 935 | 935 | -25 | -2.6% | 500 |
2013/03/06 | 964 | 979 | 936 | 960 | ±0 | ±0% | 2,800 |
2013/03/05 | 959 | 960 | 940 | 960 | +5 | +0.5% | 3,000 |
2013/03/04 | 952 | 955 | 930 | 955 | +43 | +4.7% | 900 |
2013/03/01 | 912 | 912 | 912 | 912 | -45 | -4.7% | 200 |
2013/02/28 | 923 | 957 | 923 | 957 | +37 | +4% | 2,800 |
2013/02/27 | 920 | 920 | 920 | 920 | +5 | +0.5% | 100 |
2013/02/26 | 915 | 915 | 915 | 915 | ±0 | ±0% | 1,500 |
2013/02/25 | 915 | 915 | 915 | 915 | +29 | +3.3% | 200 |
2013/02/22 | 923 | 923 | 886 | 886 | -14 | -1.6% | 900 |
2013/02/21 | 928 | 928 | 900 | 900 | -15 | -1.6% | 800 |
2013/02/20 | 953 | 953 | 915 | 915 | +25 | +2.8% | 3,900 |
2013/02/19 | 890 | 890 | 890 | 890 | -9 | -1% | 300 |
2013/02/18 | 898 | 899 | 898 | 899 | +48 | +5.6% | 500 |
2013/02/15 | 875 | 875 | 851 | 851 | -49 | -5.4% | 300 |
2013/02/14 | 829 | 900 | 829 | 900 | +75 | +9.1% | 900 |
2013/02/13 | 870 | 870 | 825 | 825 | -61 | -6.9% | 600 |
2013/02/12 | 899 | 900 | 886 | 886 | ±0 | ±0% | 300 |
2013/02/08 | 886 | 886 | 886 | 886 | -12 | -1.3% | 200 |
2013/02/07 | 880 | 898 | 875 | 898 | +10 | +1.1% | 600 |
2013/02/06 | 875 | 890 | 873 | 888 | -28 | -3.1% | 600 |
2013/02/05 | 917 | 917 | 916 | 916 | -29 | -3.1% | 400 |
2013/02/04 | 950 | 950 | 916 | 945 | -5 | -0.5% | 600 |
2013/02/01 | 950 | 950 | 950 | 950 | +35 | +3.8% | 500 |
2013/01/31 | 900 | 915 | 900 | 915 | +15 | +1.7% | 1,000 |
2013/01/30 | 910 | 910 | 900 | 900 | -10 | -1.1% | 2,800 |
2013/01/29 | 915 | 915 | 910 | 910 | -192,590 | -99.5% | 500 |
2013/01/28 | 190,200 | 195,000 | 190,200 | 193,500 | +3,400 | +1.8% | 7 |
2013/01/25 | 193,500 | 193,500 | 190,000 | 190,100 | +2,300 | +1.2% | 3 |
2013/01/24 | 199,000 | 199,000 | 187,800 | 187,800 | -10,700 | -5.4% | 6 |
2013/01/23 | 198,400 | 198,500 | 195,500 | 198,500 | +3,000 | +1.5% | 16 |
2013/01/22 | 191,100 | 196,000 | 188,000 | 195,500 | +4,500 | +2.4% | 15 |
2013/01/21 | 195,000 | 195,000 | 191,000 | 191,000 | -4,000 | -2.1% | 5 |
2013/01/18 | 193,800 | 195,000 | 190,000 | 195,000 | +900 | +0.5% | 12 |
2013/01/17 | 197,000 | 197,000 | 190,000 | 194,100 | -900 | -0.5% | 5 |
2013/01/16 | 191,000 | 197,500 | 190,000 | 195,000 | +1,000 | +0.5% | 10 |
2013/01/15 | 193,600 | 197,000 | 189,000 | 194,000 | -1,000 | -0.5% | 10 |
2013/01/11 | 190,900 | 199,900 | 190,700 | 195,000 | -1,000 | -0.5% | 8 |
2013/01/10 | 196,000 | 196,000 | 196,000 | 196,000 | -4,000 | -2% | 2 |
2013/01/09 | 195,500 | 200,000 | 186,000 | 200,000 | -3,500 | -1.7% | 13 |
2013/01/08 | 195,000 | 203,500 | 190,000 | 203,500 | +5,500 | +2.8% | 9 |
2013/01/07 | 198,000 | 198,000 | 198,000 | 198,000 | +4,000 | +2.1% | 6 |
2013/01/04 | 194,800 | 215,000 | 192,000 | 194,000 | +12,500 | +6.9% | 24 |
2012/12/28 | 173,900 | 183,000 | 173,900 | 181,500 | +7,500 | +4.3% | 11 |
2012/12/27 | 173,000 | 179,500 | 173,000 | 174,000 | +1,500 | +0.9% | 4 |
2012/12/26 | 183,000 | 183,000 | 172,500 | 172,500 | -5,500 | -3.1% | 14 |
2012/12/25 | 180,100 | 187,500 | 173,000 | 178,000 | -10,000 | -5.3% | 22 |
2012/12/21 | 180,000 | 190,000 | 180,000 | 188,000 | +100 | +0.1% | 20 |
2012/12/20 | 192,000 | 192,000 | 184,000 | 187,900 | +1,100 | +0.6% | 10 |
2012/12/19 | 181,600 | 192,500 | 181,600 | 186,800 | -1,100 | -0.6% | 29 |
2851~
2900
件表示中 / 3571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 | 11,100円 | -13.0% | - | 0.00% | - | -65.68倍 |
|
若い女性向け非皮革カジュアル靴等展開。卸は撤退、小売りも小規模化。EC販売へと軸足移す |
コンセック | 118,000円 | +6.0% | +73.9% | 2.29% | 11.85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 |
植松商 | 94,800円 | -8.3% | -28.1% | 3.16% | 25.60倍 | 0.69倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
栄電子 | 38,500円 | -9.6% | -41.3% | 2.60% | 14.93倍 | 0.43倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
東京高圧 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム