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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,841 | 1,860 | 1,826 | 1,832 | +2 | +0.1% | 83,600 |
| 2024/11/20 | 1,842 | 1,852 | 1,826 | 1,830 | -8 | -0.4% | 69,500 |
| 2024/11/19 | 1,802 | 1,846 | 1,802 | 1,838 | +36 | +2% | 65,600 |
| 2024/11/18 | 1,810 | 1,816 | 1,790 | 1,802 | -27 | -1.5% | 74,400 |
| 2024/11/15 | 1,835 | 1,842 | 1,790 | 1,829 | +13 | +0.7% | 81,500 |
| 2024/11/14 | 1,843 | 1,861 | 1,810 | 1,816 | -27 | -1.5% | 101,900 |
| 2024/11/13 | 1,848 | 1,865 | 1,824 | 1,843 | -37 | -2% | 108,100 |
| 2024/11/12 | 1,836 | 1,897 | 1,836 | 1,880 | +62 | +3.4% | 85,300 |
| 2024/11/11 | 1,805 | 1,826 | 1,795 | 1,818 | +13 | +0.7% | 38,100 |
| 2024/11/08 | 1,761 | 1,807 | 1,758 | 1,805 | +44 | +2.5% | 84,300 |
| 2024/11/07 | 1,769 | 1,769 | 1,708 | 1,761 | -8 | -0.5% | 148,800 |
| 2024/11/06 | 1,755 | 1,792 | 1,742 | 1,769 | +22 | +1.3% | 57,800 |
| 2024/11/05 | 1,770 | 1,793 | 1,738 | 1,747 | -13 | -0.7% | 74,300 |
| 2024/11/01 | 1,728 | 1,769 | 1,713 | 1,760 | +12 | +0.7% | 75,300 |
| 2024/10/31 | 1,730 | 1,766 | 1,726 | 1,748 | +23 | +1.3% | 52,700 |
| 2024/10/30 | 1,780 | 1,780 | 1,711 | 1,725 | -46 | -2.6% | 104,900 |
| 2024/10/29 | 1,728 | 1,772 | 1,725 | 1,771 | +51 | +3% | 99,100 |
| 2024/10/28 | 1,663 | 1,727 | 1,663 | 1,720 | +57 | +3.4% | 91,000 |
| 2024/10/25 | 1,678 | 1,686 | 1,653 | 1,663 | -15 | -0.9% | 175,100 |
| 2024/10/24 | 1,707 | 1,735 | 1,678 | 1,678 | -38 | -2.2% | 117,600 |
| 2024/10/23 | 1,666 | 1,724 | 1,666 | 1,716 | +33 | +2% | 120,100 |
| 2024/10/22 | 1,781 | 1,782 | 1,678 | 1,683 | -116 | -6.4% | 269,500 |
| 2024/10/21 | 1,840 | 1,857 | 1,792 | 1,799 | -36 | -2% | 95,300 |
| 2024/10/18 | 1,809 | 1,836 | 1,785 | 1,835 | +11 | +0.6% | 107,300 |
| 2024/10/17 | 1,812 | 1,861 | 1,804 | 1,824 | +15 | +0.8% | 174,800 |
| 2024/10/16 | 1,768 | 1,848 | 1,720 | 1,809 | -159 | -8.1% | 555,100 |
| 2024/10/15 | 1,970 | 1,980 | 1,920 | 1,968 | -2 | -0.1% | 144,000 |
| 2024/10/11 | 1,978 | 2,005 | 1,966 | 1,970 | -30 | -1.5% | 84,300 |
| 2024/10/10 | 2,030 | 2,035 | 1,990 | 2,000 | -29 | -1.4% | 64,100 |
| 2024/10/09 | 2,010 | 2,063 | 2,003 | 2,029 | +30 | +1.5% | 73,700 |
| 2024/10/08 | 2,059 | 2,059 | 1,989 | 1,999 | -86 | -4.1% | 159,200 |
| 2024/10/07 | 2,092 | 2,098 | 2,053 | 2,085 | +10 | +0.5% | 62,500 |
| 2024/10/04 | 2,070 | 2,130 | 2,070 | 2,075 | ±0 | ±0% | 71,300 |
| 2024/10/03 | 2,091 | 2,098 | 2,016 | 2,075 | +34 | +1.7% | 78,800 |
| 2024/10/02 | 2,121 | 2,150 | 2,032 | 2,041 | -96 | -4.5% | 147,200 |
| 2024/10/01 | 2,121 | 2,157 | 2,102 | 2,137 | +63 | +3% | 101,600 |
| 2024/09/30 | 2,078 | 2,151 | 2,057 | 2,074 | -54 | -2.5% | 236,000 |
| 2024/09/27 | 2,140 | 2,153 | 2,120 | 2,128 | -5 | -0.2% | 65,800 |
| 2024/09/26 | 2,116 | 2,138 | 2,101 | 2,133 | +10 | +0.5% | 87,600 |
| 2024/09/25 | 2,173 | 2,196 | 2,104 | 2,123 | -68 | -3.1% | 162,900 |
| 2024/09/24 | 2,223 | 2,227 | 2,190 | 2,191 | -15 | -0.7% | 137,200 |
| 2024/09/20 | 2,099 | 2,212 | 2,079 | 2,206 | +153 | +7.5% | 209,800 |
| 2024/09/19 | 2,038 | 2,079 | 2,016 | 2,053 | +33 | +1.6% | 89,200 |
| 2024/09/18 | 2,009 | 2,031 | 1,986 | 2,020 | +51 | +2.6% | 75,100 |
| 2024/09/17 | 2,098 | 2,098 | 1,937 | 1,969 | -146 | -6.9% | 213,600 |
| 2024/09/13 | 2,091 | 2,142 | 2,087 | 2,115 | +28 | +1.3% | 119,800 |
| 2024/09/12 | 2,038 | 2,090 | 2,031 | 2,087 | +87 | +4.4% | 109,000 |
| 2024/09/11 | 2,070 | 2,080 | 1,972 | 2,000 | -58 | -2.8% | 176,500 |
| 2024/09/10 | 2,108 | 2,108 | 2,023 | 2,058 | -2 | -0.1% | 122,600 |
| 2024/09/09 | 2,048 | 2,070 | 2,022 | 2,060 | -50 | -2.4% | 203,500 |
1～
50
件表示中 / 1886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 | 183,200円 | -2.7% | -0.3% | 0.00% | 18.70倍 | 3.48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 |
| 銚子丸 | 151,600円 | -17.0% | - | 1.06% | 40.04倍 | 2.24倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| 大 庄 | 103,600円 | +1.9% | +14.4% | 1.35% | 20.24倍 | 2.09倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| あさくま | 386,000円 | +40.5% | - | 0.00% | 37.57倍 | 7.18倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| うかい | 366,000円 | -0.7% | -40.5% | 0.41% | 320.77倍 | 4.36倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
市場注目の銘柄
チャート関連のコラム
