ジェイド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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,450 | 1,460 | 1,443 | 1,445 | +4 | +0.3% | 30,400 |
| 2025/09/17 | 1,452 | 1,456 | 1,436 | 1,441 | -19 | -1.3% | 49,100 |
| 2025/09/16 | 1,461 | 1,470 | 1,446 | 1,460 | ±0 | ±0% | 66,800 |
| 2025/09/12 | 1,477 | 1,477 | 1,452 | 1,460 | +5 | +0.3% | 44,100 |
| 2025/09/11 | 1,493 | 1,497 | 1,445 | 1,455 | -40 | -2.7% | 148,600 |
| 2025/09/10 | 1,490 | 1,504 | 1,480 | 1,495 | +11 | +0.7% | 58,000 |
| 2025/09/09 | 1,497 | 1,505 | 1,474 | 1,484 | ±0 | ±0% | 83,100 |
| 2025/09/08 | 1,478 | 1,510 | 1,478 | 1,484 | +7 | +0.5% | 63,900 |
| 2025/09/05 | 1,496 | 1,500 | 1,477 | 1,477 | -5 | -0.3% | 70,400 |
| 2025/09/04 | 1,485 | 1,498 | 1,473 | 1,482 | -3 | -0.2% | 61,200 |
| 2025/09/03 | 1,471 | 1,503 | 1,467 | 1,485 | -1 | -0.1% | 79,800 |
| 2025/09/02 | 1,490 | 1,500 | 1,471 | 1,486 | -4 | -0.3% | 46,600 |
| 2025/09/01 | 1,514 | 1,518 | 1,487 | 1,490 | -25 | -1.7% | 81,300 |
| 2025/08/29 | 1,480 | 1,516 | 1,480 | 1,515 | +28 | +1.9% | 50,200 |
| 2025/08/28 | 1,484 | 1,497 | 1,479 | 1,487 | +3 | +0.2% | 43,000 |
| 2025/08/27 | 1,495 | 1,498 | 1,470 | 1,484 | -7 | -0.5% | 54,500 |
| 2025/08/26 | 1,506 | 1,509 | 1,490 | 1,491 | -21 | -1.4% | 63,000 |
| 2025/08/25 | 1,509 | 1,537 | 1,509 | 1,512 | +22 | +1.5% | 108,600 |
| 2025/08/22 | 1,504 | 1,509 | 1,490 | 1,490 | -14 | -0.9% | 45,300 |
| 2025/08/21 | 1,495 | 1,513 | 1,480 | 1,504 | +1 | +0.1% | 67,500 |
| 2025/08/20 | 1,533 | 1,533 | 1,500 | 1,503 | -25 | -1.6% | 91,100 |
| 2025/08/19 | 1,510 | 1,535 | 1,508 | 1,528 | +23 | +1.5% | 165,900 |
| 2025/08/18 | 1,482 | 1,510 | 1,476 | 1,505 | +16 | +1.1% | 121,100 |
| 2025/08/15 | 1,485 | 1,518 | 1,475 | 1,489 | +7 | +0.5% | 154,100 |
| 2025/08/14 | 1,461 | 1,498 | 1,459 | 1,482 | +19 | +1.3% | 89,000 |
| 2025/08/13 | 1,470 | 1,478 | 1,453 | 1,463 | +10 | +0.7% | 44,000 |
| 2025/08/12 | 1,474 | 1,474 | 1,447 | 1,453 | -13 | -0.9% | 76,700 |
| 2025/08/08 | 1,478 | 1,485 | 1,454 | 1,466 | -3 | -0.2% | 63,400 |
| 2025/08/07 | 1,446 | 1,476 | 1,437 | 1,469 | +24 | +1.7% | 84,700 |
| 2025/08/06 | 1,443 | 1,454 | 1,431 | 1,445 | +7 | +0.5% | 60,100 |
| 2025/08/05 | 1,431 | 1,445 | 1,425 | 1,438 | +2 | +0.1% | 64,300 |
| 2025/08/04 | 1,384 | 1,440 | 1,384 | 1,436 | +22 | +1.6% | 82,300 |
| 2025/08/01 | 1,389 | 1,417 | 1,389 | 1,414 | +22 | +1.6% | 66,000 |
| 2025/07/31 | 1,371 | 1,392 | 1,369 | 1,392 | +22 | +1.6% | 55,700 |
| 2025/07/30 | 1,358 | 1,374 | 1,336 | 1,370 | +10 | +0.7% | 132,500 |
| 2025/07/29 | 1,405 | 1,406 | 1,359 | 1,360 | -50 | -3.5% | 170,900 |
| 2025/07/28 | 1,405 | 1,422 | 1,402 | 1,410 | +1 | +0.1% | 70,200 |
| 2025/07/25 | 1,409 | 1,415 | 1,382 | 1,409 | -1 | -0.1% | 107,800 |
| 2025/07/24 | 1,422 | 1,429 | 1,398 | 1,410 | -11 | -0.8% | 113,100 |
| 2025/07/23 | 1,418 | 1,434 | 1,415 | 1,421 | +11 | +0.8% | 72,600 |
| 2025/07/22 | 1,431 | 1,474 | 1,402 | 1,410 | -16 | -1.1% | 127,000 |
| 2025/07/18 | 1,465 | 1,470 | 1,425 | 1,426 | -37 | -2.5% | 147,400 |
| 2025/07/17 | 1,460 | 1,478 | 1,422 | 1,463 | -22 | -1.5% | 235,100 |
| 2025/07/16 | 1,422 | 1,515 | 1,393 | 1,485 | +153 | +11.5% | 562,800 |
| 2025/07/15 | 1,345 | 1,355 | 1,322 | 1,332 | -8 | -0.6% | 105,900 |
| 2025/07/14 | 1,355 | 1,360 | 1,328 | 1,340 | -25 | -1.8% | 72,300 |
| 2025/07/11 | 1,355 | 1,383 | 1,355 | 1,365 | +14 | +1% | 47,700 |
| 2025/07/10 | 1,354 | 1,359 | 1,349 | 1,351 | -6 | -0.4% | 31,900 |
| 2025/07/09 | 1,361 | 1,372 | 1,348 | 1,357 | -8 | -0.6% | 51,900 |
| 2025/07/08 | 1,335 | 1,365 | 1,328 | 1,365 | +27 | +2% | 43,300 |
1～
50
件表示中 / 2087件
類似銘柄と比較する
現在ご覧いただいている「ジェイドＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ジェイドＧ | 144,500円 | -1.2% | -3.3% | 2.08% | 29.26倍 | 2.67倍 |
|
靴中心の通販「ロコンド」を運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| クラシコム | 229,900円 | +20.1% | +32.6% | 2.09% | 17.58倍 | 3.19倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| トーエル | 80,400円 | -0.9% | -1.9% | 2.86% | 11.02倍 | 0.74倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| アルピコＨＤ | 22,900円 | +1.6% | -15.0% | 2.18% | 11.29倍 | 1.41倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| オーシャン | 149,300円 | +5.2% | +9.5% | 1.34% | 10.01倍 | 1.25倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
