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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 966 | 981 | 951 | 980 | +9 | +0.9% | 56,500 |
| 2023/01/19 | 985 | 986 | 971 | 971 | -25 | -2.5% | 64,600 |
| 2023/01/18 | 980 | 997 | 974 | 996 | +6 | +0.6% | 45,700 |
| 2023/01/17 | 991 | 991 | 966 | 990 | +7 | +0.7% | 70,100 |
| 2023/01/16 | 1,052 | 1,054 | 980 | 983 | -87 | -8.1% | 217,000 |
| 2023/01/13 | 1,088 | 1,092 | 1,059 | 1,070 | -34 | -3.1% | 62,700 |
| 2023/01/12 | 1,070 | 1,105 | 1,070 | 1,104 | +43 | +4.1% | 42,300 |
| 2023/01/11 | 1,065 | 1,075 | 1,056 | 1,061 | +7 | +0.7% | 22,100 |
| 2023/01/10 | 1,053 | 1,073 | 1,050 | 1,054 | +1 | +0.1% | 35,000 |
| 2023/01/06 | 1,066 | 1,067 | 1,046 | 1,053 | -17 | -1.6% | 20,000 |
| 2023/01/05 | 1,070 | 1,095 | 1,063 | 1,070 | -7 | -0.6% | 27,800 |
| 2023/01/04 | 1,062 | 1,077 | 1,060 | 1,077 | -3 | -0.3% | 19,600 |
| 2022/12/30 | 1,056 | 1,084 | 1,056 | 1,080 | +30 | +2.9% | 26,600 |
| 2022/12/29 | 1,023 | 1,067 | 1,023 | 1,050 | +20 | +1.9% | 34,100 |
| 2022/12/28 | 1,043 | 1,043 | 1,023 | 1,030 | -15 | -1.4% | 49,600 |
| 2022/12/27 | 1,038 | 1,058 | 1,038 | 1,045 | +15 | +1.5% | 44,000 |
| 2022/12/26 | 1,047 | 1,052 | 1,020 | 1,030 | -19 | -1.8% | 67,100 |
| 2022/12/23 | 1,058 | 1,064 | 1,039 | 1,049 | -11 | -1% | 36,600 |
| 2022/12/22 | 1,071 | 1,087 | 1,055 | 1,060 | -14 | -1.3% | 34,600 |
| 2022/12/21 | 1,049 | 1,080 | 1,046 | 1,074 | -5 | -0.5% | 65,300 |
| 2022/12/20 | 1,136 | 1,136 | 1,070 | 1,079 | -59 | -5.2% | 82,000 |
| 2022/12/19 | 1,135 | 1,143 | 1,122 | 1,138 | +3 | +0.3% | 25,300 |
| 2022/12/16 | 1,136 | 1,143 | 1,128 | 1,135 | -10 | -0.9% | 31,700 |
| 2022/12/15 | 1,121 | 1,151 | 1,117 | 1,145 | +18 | +1.6% | 38,000 |
| 2022/12/14 | 1,141 | 1,141 | 1,116 | 1,127 | -13 | -1.1% | 34,900 |
| 2022/12/13 | 1,148 | 1,151 | 1,140 | 1,140 | +2 | +0.2% | 15,700 |
| 2022/12/12 | 1,134 | 1,145 | 1,128 | 1,138 | +1 | +0.1% | 15,400 |
| 2022/12/09 | 1,137 | 1,149 | 1,137 | 1,137 | -5 | -0.4% | 21,400 |
| 2022/12/08 | 1,153 | 1,153 | 1,130 | 1,142 | -11 | -1% | 20,100 |
| 2022/12/07 | 1,132 | 1,153 | 1,126 | 1,153 | +13 | +1.1% | 14,600 |
| 2022/12/06 | 1,163 | 1,163 | 1,121 | 1,140 | -28 | -2.4% | 45,100 |
| 2022/12/05 | 1,160 | 1,172 | 1,149 | 1,168 | +3 | +0.3% | 20,900 |
| 2022/12/02 | 1,167 | 1,167 | 1,149 | 1,165 | -9 | -0.8% | 29,900 |
| 2022/12/01 | 1,178 | 1,188 | 1,170 | 1,174 | +4 | +0.3% | 31,100 |
| 2022/11/30 | 1,160 | 1,170 | 1,146 | 1,170 | -1 | -0.1% | 27,300 |
| 2022/11/29 | 1,155 | 1,173 | 1,150 | 1,171 | +11 | +0.9% | 22,200 |
| 2022/11/28 | 1,159 | 1,168 | 1,145 | 1,160 | +4 | +0.3% | 25,400 |
| 2022/11/25 | 1,164 | 1,168 | 1,153 | 1,156 | -4 | -0.3% | 16,900 |
| 2022/11/24 | 1,170 | 1,176 | 1,160 | 1,160 | +5 | +0.4% | 37,600 |
| 2022/11/22 | 1,153 | 1,160 | 1,138 | 1,155 | +3 | +0.3% | 34,300 |
| 2022/11/21 | 1,189 | 1,189 | 1,149 | 1,152 | -37 | -3.1% | 68,000 |
| 2022/11/18 | 1,217 | 1,217 | 1,179 | 1,189 | -35 | -2.9% | 73,000 |
| 2022/11/17 | 1,244 | 1,244 | 1,213 | 1,224 | -21 | -1.7% | 32,900 |
| 2022/11/16 | 1,223 | 1,245 | 1,211 | 1,245 | +24 | +2% | 50,700 |
| 2022/11/15 | 1,218 | 1,224 | 1,196 | 1,221 | +3 | +0.2% | 40,400 |
| 2022/11/14 | 1,220 | 1,222 | 1,207 | 1,218 | -5 | -0.4% | 16,900 |
| 2022/11/11 | 1,197 | 1,225 | 1,183 | 1,223 | +54 | +4.6% | 75,700 |
| 2022/11/10 | 1,196 | 1,196 | 1,156 | 1,169 | -27 | -2.3% | 63,400 |
| 2022/11/09 | 1,210 | 1,213 | 1,196 | 1,196 | -14 | -1.2% | 16,400 |
| 2022/11/08 | 1,209 | 1,244 | 1,200 | 1,210 | +28 | +2.4% | 64,900 |
551～
600
件表示中 / 1984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 | 118,900円 | - | - | - | - | 2.15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 |
| カクヤスＧ | 48,500円 | +5.7% | +2.5% | 4.12% | 8.68倍 | 3.31倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| 千趣会 | 26,600円 | -7.9% | - | 0.00% | 3.00倍 | 0.93倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| 串カツ田中 | 141,300円 | +19.2% | +35.9% | 0.92% | 20.95倍 | 5.26倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ペッパー | 22,100円 | +2.3% | +24.3% | 0.00% | 242.86倍 | 4.19倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
