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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/07/07 | 1,338 | 1,362 | 1,331 | 1,338 | +8 | +0.6% | 86,400 |
| 2025/07/04 | 1,336 | 1,345 | 1,321 | 1,330 | ±0 | ±0% | 45,500 |
| 2025/07/03 | 1,351 | 1,351 | 1,330 | 1,330 | -20 | -1.5% | 62,000 |
| 2025/07/02 | 1,360 | 1,374 | 1,350 | 1,350 | -19 | -1.4% | 54,900 |
| 2025/07/01 | 1,400 | 1,400 | 1,362 | 1,369 | -26 | -1.9% | 90,100 |
| 2025/06/30 | 1,405 | 1,423 | 1,390 | 1,395 | +4 | +0.3% | 80,500 |
| 2025/06/27 | 1,403 | 1,409 | 1,381 | 1,391 | -9 | -0.6% | 79,100 |
| 2025/06/26 | 1,410 | 1,411 | 1,390 | 1,400 | -13 | -0.9% | 74,000 |
| 2025/06/25 | 1,424 | 1,437 | 1,396 | 1,413 | +8 | +0.6% | 107,000 |
| 2025/06/24 | 1,366 | 1,406 | 1,362 | 1,405 | +56 | +4.2% | 129,300 |
| 2025/06/23 | 1,349 | 1,353 | 1,315 | 1,349 | -4 | -0.3% | 83,900 |
| 2025/06/20 | 1,351 | 1,359 | 1,343 | 1,353 | +2 | +0.1% | 48,000 |
| 2025/06/19 | 1,335 | 1,353 | 1,326 | 1,351 | +26 | +2% | 54,600 |
| 2025/06/18 | 1,295 | 1,326 | 1,295 | 1,325 | +22 | +1.7% | 80,100 |
| 2025/06/17 | 1,295 | 1,314 | 1,271 | 1,303 | +23 | +1.8% | 103,700 |
| 2025/06/16 | 1,295 | 1,305 | 1,266 | 1,280 | -3 | -0.2% | 101,600 |
| 2025/06/13 | 1,341 | 1,341 | 1,278 | 1,283 | -42 | -3.2% | 171,300 |
| 2025/06/12 | 1,341 | 1,346 | 1,325 | 1,325 | -17 | -1.3% | 42,500 |
| 2025/06/11 | 1,356 | 1,366 | 1,335 | 1,342 | -8 | -0.6% | 57,800 |
| 2025/06/10 | 1,335 | 1,363 | 1,320 | 1,350 | +16 | +1.2% | 93,200 |
| 2025/06/09 | 1,312 | 1,335 | 1,305 | 1,334 | +29 | +2.2% | 96,100 |
1～
50
件表示中 / 2066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 | 151,700円 | -1.2% | -3.3% | 1.98% | 30.72倍 | 2.81倍 |
|
靴中心の通販「ロコンド」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 |
| プリモＧＨＤ | 214,500円 | +7.5% | +33.9% | 4.90% | 11.37倍 | 1.11倍 |
|
- |
| ガーデン | 255,900円 | +6.6% | +12.1% | 3.52% | 13.34倍 | 2.21倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 焼肉坂井 | 7,400円 | +2.0% | +33.4% | 0.68% | 50.00倍 | 2.58倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 東和フード | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.40倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
