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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,120 | 1,124 | 1,106 | 1,116 | -18 | -1.6% | 43,000 |
| 2022/03/30 | 1,113 | 1,134 | 1,113 | 1,134 | +32 | +2.9% | 43,400 |
| 2022/03/29 | 1,100 | 1,123 | 1,089 | 1,102 | +23 | +2.1% | 59,900 |
| 2022/03/28 | 1,072 | 1,086 | 1,058 | 1,079 | +5 | +0.5% | 29,900 |
| 2022/03/25 | 1,083 | 1,100 | 1,065 | 1,074 | +1 | +0.1% | 62,800 |
| 2022/03/24 | 1,024 | 1,085 | 1,024 | 1,073 | +22 | +2.1% | 70,900 |
| 2022/03/23 | 1,022 | 1,056 | 1,019 | 1,051 | +44 | +4.4% | 80,000 |
| 2022/03/22 | 1,020 | 1,035 | 1,001 | 1,007 | -12 | -1.2% | 56,100 |
| 2022/03/18 | 1,010 | 1,030 | 1,002 | 1,019 | +8 | +0.8% | 56,500 |
| 2022/03/17 | 992 | 1,023 | 987 | 1,011 | +38 | +3.9% | 94,600 |
| 2022/03/16 | 968 | 984 | 958 | 973 | +32 | +3.4% | 62,800 |
| 2022/03/15 | 914 | 947 | 893 | 941 | +15 | +1.6% | 77,300 |
| 2022/03/14 | 936 | 950 | 914 | 926 | -17 | -1.8% | 79,200 |
| 2022/03/11 | 959 | 963 | 921 | 943 | -31 | -3.2% | 54,000 |
| 2022/03/10 | 925 | 975 | 925 | 974 | +64 | +7% | 94,100 |
| 2022/03/09 | 919 | 932 | 901 | 910 | +6 | +0.7% | 42,700 |
| 2022/03/08 | 914 | 928 | 890 | 904 | -40 | -4.2% | 119,200 |
| 2022/03/07 | 949 | 956 | 928 | 944 | -31 | -3.2% | 92,000 |
| 2022/03/04 | 1,000 | 1,000 | 968 | 975 | -34 | -3.4% | 72,300 |
| 2022/03/03 | 1,029 | 1,040 | 1,005 | 1,009 | +1 | +0.1% | 46,700 |
| 2022/03/02 | 1,017 | 1,018 | 982 | 1,008 | -18 | -1.8% | 61,000 |
| 2022/03/01 | 980 | 1,038 | 980 | 1,026 | +75 | +7.9% | 96,300 |
| 2022/02/28 | 964 | 972 | 932 | 951 | -28 | -2.9% | 135,500 |
| 2022/02/25 | 953 | 983 | 950 | 979 | +46 | +4.9% | 199,800 |
| 2022/02/24 | 986 | 989 | 922 | 933 | -60 | -6% | 168,400 |
| 2022/02/22 | 986 | 1,039 | 982 | 993 | -22 | -2.2% | 186,000 |
| 2022/02/21 | 1,043 | 1,044 | 1,013 | 1,015 | -54 | -5.1% | 86,700 |
| 2022/02/18 | 1,081 | 1,087 | 1,040 | 1,069 | -39 | -3.5% | 129,400 |
| 2022/02/17 | 1,155 | 1,155 | 1,093 | 1,108 | -44 | -3.8% | 92,700 |
| 2022/02/16 | 1,150 | 1,183 | 1,150 | 1,152 | +29 | +2.6% | 52,500 |
| 2022/02/15 | 1,209 | 1,209 | 1,119 | 1,123 | -56 | -4.7% | 85,000 |
| 2022/02/14 | 1,190 | 1,198 | 1,170 | 1,179 | -3 | -0.3% | 88,800 |
| 2022/02/10 | 1,174 | 1,190 | 1,158 | 1,182 | +7 | +0.6% | 50,500 |
| 2022/02/09 | 1,134 | 1,186 | 1,126 | 1,175 | +59 | +5.3% | 107,500 |
| 2022/02/08 | 1,142 | 1,166 | 1,104 | 1,116 | -26 | -2.3% | 88,100 |
| 2022/02/07 | 1,178 | 1,195 | 1,142 | 1,142 | -4 | -0.3% | 47,500 |
| 2022/02/04 | 1,127 | 1,166 | 1,108 | 1,146 | +17 | +1.5% | 87,500 |
| 2022/02/03 | 1,149 | 1,152 | 1,110 | 1,129 | -17 | -1.5% | 85,500 |
| 2022/02/02 | 1,152 | 1,195 | 1,146 | 1,146 | -16 | -1.4% | 108,100 |
| 2022/02/01 | 1,153 | 1,226 | 1,153 | 1,162 | +39 | +3.5% | 138,600 |
| 2022/01/31 | 1,108 | 1,146 | 1,108 | 1,123 | +32 | +2.9% | 92,500 |
| 2022/01/28 | 1,126 | 1,143 | 1,085 | 1,091 | -11 | -1% | 86,200 |
| 2022/01/27 | 1,172 | 1,175 | 1,085 | 1,102 | -46 | -4% | 175,100 |
| 2022/01/26 | 1,178 | 1,183 | 1,125 | 1,148 | -6 | -0.5% | 73,400 |
| 2022/01/25 | 1,207 | 1,243 | 1,149 | 1,154 | -46 | -3.8% | 104,500 |
| 2022/01/24 | 1,148 | 1,203 | 1,129 | 1,200 | +59 | +5.2% | 94,200 |
| 2022/01/21 | 1,112 | 1,150 | 1,112 | 1,141 | +13 | +1.2% | 67,500 |
| 2022/01/20 | 1,142 | 1,154 | 1,113 | 1,128 | -19 | -1.7% | 148,700 |
| 2022/01/19 | 1,126 | 1,199 | 1,120 | 1,147 | -24 | -2% | 145,100 |
| 2022/01/18 | 1,117 | 1,172 | 1,117 | 1,171 | +54 | +4.8% | 215,000 |
651～
700
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
