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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,185 | 1,212 | 1,181 | 1,182 | -20 | -1.7% | 44,800 |
| 2022/11/04 | 1,194 | 1,210 | 1,176 | 1,202 | +2 | +0.2% | 33,400 |
| 2022/11/02 | 1,236 | 1,239 | 1,197 | 1,200 | -38 | -3.1% | 41,500 |
| 2022/11/01 | 1,272 | 1,273 | 1,233 | 1,238 | -9 | -0.7% | 49,500 |
| 2022/10/31 | 1,241 | 1,274 | 1,241 | 1,247 | +6 | +0.5% | 37,400 |
| 2022/10/28 | 1,251 | 1,270 | 1,241 | 1,241 | -27 | -2.1% | 45,200 |
| 2022/10/27 | 1,284 | 1,305 | 1,268 | 1,268 | -23 | -1.8% | 73,500 |
| 2022/10/26 | 1,215 | 1,301 | 1,215 | 1,291 | +95 | +7.9% | 153,800 |
| 2022/10/25 | 1,165 | 1,208 | 1,161 | 1,196 | +39 | +3.4% | 48,200 |
| 2022/10/24 | 1,250 | 1,250 | 1,157 | 1,157 | -93 | -7.4% | 148,000 |
| 2022/10/21 | 1,244 | 1,273 | 1,235 | 1,250 | +13 | +1.1% | 62,400 |
| 2022/10/20 | 1,231 | 1,256 | 1,210 | 1,237 | +6 | +0.5% | 54,900 |
| 2022/10/19 | 1,248 | 1,255 | 1,231 | 1,231 | -25 | -2% | 44,000 |
| 2022/10/18 | 1,209 | 1,270 | 1,209 | 1,256 | +56 | +4.7% | 154,800 |
| 2022/10/17 | 1,116 | 1,209 | 1,116 | 1,200 | +61 | +5.4% | 159,200 |
| 2022/10/14 | 1,121 | 1,142 | 1,103 | 1,139 | +37 | +3.4% | 74,300 |
| 2022/10/13 | 1,134 | 1,134 | 1,094 | 1,102 | -13 | -1.2% | 44,700 |
| 2022/10/12 | 1,158 | 1,158 | 1,108 | 1,115 | -30 | -2.6% | 62,000 |
| 2022/10/11 | 1,170 | 1,184 | 1,143 | 1,145 | -43 | -3.6% | 86,700 |
| 2022/10/07 | 1,146 | 1,221 | 1,146 | 1,188 | +53 | +4.7% | 130,400 |
| 2022/10/06 | 1,174 | 1,185 | 1,135 | 1,135 | -47 | -4% | 93,700 |
| 2022/10/05 | 1,148 | 1,188 | 1,145 | 1,182 | +46 | +4% | 45,900 |
| 2022/10/04 | 1,135 | 1,150 | 1,115 | 1,136 | +7 | +0.6% | 47,200 |
| 2022/10/03 | 1,130 | 1,135 | 1,097 | 1,129 | -10 | -0.9% | 37,000 |
| 2022/09/30 | 1,129 | 1,164 | 1,125 | 1,139 | -8 | -0.7% | 42,300 |
| 2022/09/29 | 1,140 | 1,185 | 1,132 | 1,147 | +37 | +3.3% | 74,000 |
| 2022/09/28 | 1,097 | 1,124 | 1,082 | 1,110 | +9 | +0.8% | 99,600 |
| 2022/09/27 | 1,112 | 1,112 | 1,079 | 1,101 | +19 | +1.8% | 17,200 |
| 2022/09/26 | 1,116 | 1,119 | 1,082 | 1,082 | -33 | -3% | 29,600 |
| 2022/09/22 | 1,109 | 1,127 | 1,101 | 1,115 | -24 | -2.1% | 26,900 |
| 2022/09/21 | 1,156 | 1,156 | 1,120 | 1,139 | -27 | -2.3% | 43,800 |
| 2022/09/20 | 1,186 | 1,190 | 1,140 | 1,166 | -6 | -0.5% | 42,800 |
| 2022/09/16 | 1,202 | 1,203 | 1,169 | 1,172 | -36 | -3% | 31,400 |
| 2022/09/15 | 1,228 | 1,228 | 1,202 | 1,208 | ±0 | ±0% | 27,400 |
| 2022/09/14 | 1,207 | 1,231 | 1,203 | 1,208 | -42 | -3.4% | 40,500 |
| 2022/09/13 | 1,204 | 1,257 | 1,199 | 1,250 | +55 | +4.6% | 73,100 |
| 2022/09/12 | 1,185 | 1,200 | 1,166 | 1,195 | +40 | +3.5% | 43,500 |
| 2022/09/09 | 1,187 | 1,188 | 1,155 | 1,155 | -2 | -0.2% | 41,400 |
| 2022/09/08 | 1,181 | 1,187 | 1,154 | 1,157 | -19 | -1.6% | 38,500 |
| 2022/09/07 | 1,214 | 1,217 | 1,168 | 1,176 | -37 | -3.1% | 51,600 |
| 2022/09/06 | 1,209 | 1,250 | 1,200 | 1,213 | -2 | -0.2% | 42,300 |
| 2022/09/05 | 1,202 | 1,236 | 1,180 | 1,215 | +3 | +0.2% | 48,200 |
| 2022/09/02 | 1,251 | 1,260 | 1,212 | 1,212 | -44 | -3.5% | 51,600 |
| 2022/09/01 | 1,286 | 1,291 | 1,256 | 1,256 | -34 | -2.6% | 65,200 |
| 2022/08/31 | 1,272 | 1,304 | 1,272 | 1,290 | +5 | +0.4% | 37,300 |
| 2022/08/30 | 1,289 | 1,296 | 1,266 | 1,285 | +1 | +0.1% | 24,200 |
| 2022/08/29 | 1,242 | 1,291 | 1,242 | 1,284 | -3 | -0.2% | 39,700 |
| 2022/08/26 | 1,296 | 1,308 | 1,276 | 1,287 | -6 | -0.5% | 47,800 |
| 2022/08/25 | 1,270 | 1,296 | 1,270 | 1,293 | +23 | +1.8% | 42,500 |
| 2022/08/24 | 1,258 | 1,300 | 1,258 | 1,270 | +3 | +0.2% | 53,700 |
601～
650
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
