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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,072 | 1,072 | 1,032 | 1,040 | -22 | -2.1% | 20,000 |
| 2022/06/14 | 1,053 | 1,065 | 1,035 | 1,062 | -5 | -0.5% | 42,700 |
| 2022/06/13 | 1,093 | 1,106 | 1,067 | 1,067 | -62 | -5.5% | 49,300 |
| 2022/06/10 | 1,100 | 1,148 | 1,097 | 1,129 | +11 | +1% | 48,400 |
| 2022/06/09 | 1,103 | 1,123 | 1,098 | 1,118 | +4 | +0.4% | 31,500 |
| 2022/06/08 | 1,117 | 1,127 | 1,107 | 1,114 | -1 | -0.1% | 28,900 |
| 2022/06/07 | 1,115 | 1,125 | 1,096 | 1,115 | ±0 | ±0% | 30,700 |
| 2022/06/06 | 1,091 | 1,115 | 1,082 | 1,115 | +5 | +0.5% | 18,000 |
| 2022/06/03 | 1,139 | 1,144 | 1,101 | 1,110 | -7 | -0.6% | 33,900 |
| 2022/06/02 | 1,092 | 1,151 | 1,066 | 1,117 | +25 | +2.3% | 128,400 |
| 2022/06/01 | 1,108 | 1,115 | 1,082 | 1,092 | -14 | -1.3% | 60,400 |
| 2022/05/31 | 1,070 | 1,106 | 1,068 | 1,106 | +23 | +2.1% | 76,300 |
| 2022/05/30 | 1,035 | 1,088 | 1,027 | 1,083 | +77 | +7.7% | 103,500 |
| 2022/05/27 | 1,031 | 1,044 | 1,004 | 1,006 | -23 | -2.2% | 34,800 |
| 2022/05/26 | 1,011 | 1,029 | 1,007 | 1,029 | +16 | +1.6% | 38,300 |
| 2022/05/25 | 1,021 | 1,021 | 998 | 1,013 | -8 | -0.8% | 31,300 |
| 2022/05/24 | 1,033 | 1,041 | 1,019 | 1,021 | -12 | -1.2% | 63,400 |
| 2022/05/23 | 1,006 | 1,035 | 1,006 | 1,033 | +34 | +3.4% | 79,300 |
| 2022/05/20 | 1,029 | 1,045 | 976 | 999 | -18 | -1.8% | 159,400 |
| 2022/05/19 | 1,045 | 1,045 | 1,010 | 1,017 | -58 | -5.4% | 124,900 |
| 2022/05/18 | 1,101 | 1,111 | 1,070 | 1,075 | -8 | -0.7% | 104,800 |
| 2022/05/17 | 1,067 | 1,083 | 1,057 | 1,083 | +16 | +1.5% | 63,000 |
| 2022/05/16 | 1,049 | 1,077 | 1,027 | 1,067 | +33 | +3.2% | 93,500 |
| 2022/05/13 | 980 | 1,040 | 970 | 1,034 | +69 | +7.2% | 124,500 |
| 2022/05/12 | 990 | 996 | 948 | 965 | +5 | +0.5% | 281,400 |
| 2022/05/11 | 945 | 967 | 933 | 960 | +15 | +1.6% | 60,000 |
| 2022/05/10 | 923 | 950 | 920 | 945 | +8 | +0.9% | 75,200 |
| 2022/05/09 | 955 | 956 | 929 | 937 | -38 | -3.9% | 93,000 |
| 2022/05/06 | 1,017 | 1,020 | 969 | 975 | -55 | -5.3% | 103,900 |
| 2022/05/02 | 1,003 | 1,044 | 1,002 | 1,030 | +14 | +1.4% | 69,900 |
| 2022/04/28 | 1,000 | 1,033 | 1,000 | 1,016 | +16 | +1.6% | 63,200 |
| 2022/04/27 | 1,002 | 1,003 | 972 | 1,000 | -54 | -5.1% | 136,000 |
| 2022/04/26 | 1,025 | 1,060 | 1,022 | 1,054 | +34 | +3.3% | 50,900 |
| 2022/04/25 | 1,009 | 1,023 | 1,002 | 1,020 | -6 | -0.6% | 76,900 |
| 2022/04/22 | 1,031 | 1,049 | 1,002 | 1,026 | -34 | -3.2% | 90,600 |
| 2022/04/21 | 1,055 | 1,060 | 1,022 | 1,060 | +5 | +0.5% | 60,500 |
| 2022/04/20 | 1,083 | 1,083 | 1,049 | 1,055 | -14 | -1.3% | 46,500 |
| 2022/04/19 | 1,103 | 1,104 | 1,046 | 1,069 | -13 | -1.2% | 120,700 |
| 2022/04/18 | 1,130 | 1,149 | 1,082 | 1,082 | -108 | -9.1% | 243,700 |
| 2022/04/15 | 1,005 | 1,235 | 1,002 | 1,190 | +164 | +16% | 885,300 |
| 2022/04/14 | 1,020 | 1,033 | 1,013 | 1,026 | +11 | +1.1% | 73,200 |
| 2022/04/13 | 1,002 | 1,023 | 995 | 1,015 | +9 | +0.9% | 55,500 |
| 2022/04/12 | 1,023 | 1,038 | 1,004 | 1,006 | -42 | -4% | 54,100 |
| 2022/04/11 | 1,081 | 1,092 | 1,045 | 1,048 | -53 | -4.8% | 38,400 |
| 2022/04/08 | 1,127 | 1,134 | 1,090 | 1,101 | -29 | -2.6% | 57,800 |
| 2022/04/07 | 1,131 | 1,148 | 1,118 | 1,130 | -38 | -3.3% | 61,100 |
| 2022/04/06 | 1,181 | 1,186 | 1,142 | 1,168 | -46 | -3.8% | 57,100 |
| 2022/04/05 | 1,197 | 1,219 | 1,185 | 1,214 | +37 | +3.1% | 101,100 |
| 2022/04/04 | 1,121 | 1,179 | 1,120 | 1,177 | +60 | +5.4% | 99,900 |
| 2022/04/01 | 1,109 | 1,133 | 1,100 | 1,117 | +1 | +0.1% | 32,600 |
601～
650
件表示中 / 1887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 | 183,000円 | -2.7% | -0.3% | 0.00% | 18.68倍 | 3.47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 |
| 大 庄 | 104,200円 | +1.9% | +14.4% | 1.34% | 20.36倍 | 2.10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 |
| 銚子丸 | 151,500円 | -17.0% | - | 1.06% | 40.02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 |
| あさくま | 388,000円 | +40.5% | - | 0.00% | 37.76倍 | 7.22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
