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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,050 | 2,136 | 2,017 | 2,110 | +74 | +3.6% | 295,100 |
| 2024/09/05 | 2,097 | 2,098 | 2,016 | 2,036 | -105 | -4.9% | 298,000 |
| 2024/09/04 | 2,121 | 2,161 | 2,112 | 2,141 | -41 | -1.9% | 170,700 |
| 2024/09/03 | 2,193 | 2,275 | 2,177 | 2,182 | -21 | -1% | 272,500 |
| 2024/09/02 | 2,219 | 2,230 | 2,175 | 2,203 | +16 | +0.7% | 135,700 |
| 2024/08/30 | 2,120 | 2,187 | 2,092 | 2,187 | +46 | +2.1% | 133,300 |
| 2024/08/29 | 2,052 | 2,160 | 2,031 | 2,141 | +49 | +2.3% | 187,900 |
| 2024/08/28 | 2,164 | 2,177 | 2,085 | 2,092 | -93 | -4.3% | 372,400 |
| 2024/08/27 | 2,197 | 2,197 | 2,148 | 2,185 | -2 | -0.1% | 144,200 |
| 2024/08/26 | 2,065 | 2,189 | 2,045 | 2,187 | +172 | +8.5% | 257,100 |
| 2024/08/23 | 2,038 | 2,038 | 1,999 | 2,015 | -11 | -0.5% | 88,000 |
| 2024/08/22 | 2,049 | 2,049 | 1,997 | 2,026 | +11 | +0.5% | 83,900 |
| 2024/08/21 | 1,991 | 2,015 | 1,971 | 2,015 | +20 | +1% | 79,000 |
| 2024/08/20 | 1,908 | 1,995 | 1,908 | 1,995 | +133 | +7.1% | 103,600 |
| 2024/08/19 | 1,879 | 1,925 | 1,836 | 1,862 | -10 | -0.5% | 121,100 |
| 2024/08/16 | 1,890 | 1,904 | 1,850 | 1,872 | +22 | +1.2% | 91,100 |
| 2024/08/15 | 1,846 | 1,897 | 1,786 | 1,850 | +24 | +1.3% | 125,800 |
| 2024/08/14 | 1,799 | 1,833 | 1,778 | 1,826 | +46 | +2.6% | 97,100 |
| 2024/08/13 | 1,769 | 1,785 | 1,747 | 1,780 | +34 | +1.9% | 101,200 |
| 2024/08/09 | 1,749 | 1,787 | 1,710 | 1,746 | +35 | +2% | 125,800 |
| 2024/08/08 | 1,652 | 1,725 | 1,645 | 1,711 | +45 | +2.7% | 172,800 |
| 2024/08/07 | 1,581 | 1,727 | 1,558 | 1,666 | +66 | +4.1% | 222,700 |
| 2024/08/06 | 1,505 | 1,611 | 1,499 | 1,600 | +251 | +18.6% | 324,900 |
| 2024/08/05 | 1,568 | 1,601 | 1,339 | 1,349 | -375 | -21.8% | 636,300 |
| 2024/08/02 | 1,810 | 1,811 | 1,724 | 1,724 | -166 | -8.8% | 244,000 |
| 2024/08/01 | 1,957 | 1,962 | 1,850 | 1,890 | -87 | -4.4% | 194,800 |
| 2024/07/31 | 1,964 | 1,977 | 1,937 | 1,977 | -9 | -0.5% | 77,100 |
| 2024/07/30 | 1,971 | 1,991 | 1,948 | 1,986 | +9 | +0.5% | 66,100 |
| 2024/07/29 | 2,001 | 2,006 | 1,961 | 1,977 | -23 | -1.2% | 66,300 |
| 2024/07/26 | 2,049 | 2,056 | 1,996 | 2,000 | -36 | -1.8% | 73,000 |
| 2024/07/25 | 1,959 | 2,054 | 1,959 | 2,036 | +27 | +1.3% | 161,400 |
| 2024/07/24 | 2,040 | 2,050 | 1,991 | 2,009 | -41 | -2% | 91,800 |
| 2024/07/23 | 2,051 | 2,069 | 2,026 | 2,050 | +3 | +0.1% | 122,900 |
| 2024/07/22 | 2,091 | 2,108 | 2,035 | 2,047 | -59 | -2.8% | 114,300 |
| 2024/07/19 | 2,116 | 2,145 | 2,080 | 2,106 | -15 | -0.7% | 97,400 |
| 2024/07/18 | 2,150 | 2,162 | 2,080 | 2,121 | -43 | -2% | 198,000 |
| 2024/07/17 | 2,097 | 2,169 | 2,076 | 2,164 | +40 | +1.9% | 198,900 |
| 2024/07/16 | 1,988 | 2,247 | 1,983 | 2,124 | +208 | +10.9% | 478,200 |
| 2024/07/12 | 1,864 | 1,960 | 1,850 | 1,916 | +66 | +3.6% | 275,100 |
| 2024/07/11 | 1,906 | 1,915 | 1,836 | 1,850 | -61 | -3.2% | 282,300 |
| 2024/07/10 | 1,948 | 1,967 | 1,901 | 1,911 | -27 | -1.4% | 128,400 |
| 2024/07/09 | 1,921 | 1,948 | 1,899 | 1,938 | +14 | +0.7% | 142,400 |
| 2024/07/08 | 1,920 | 1,978 | 1,908 | 1,924 | +2 | +0.1% | 393,500 |
| 2024/07/05 | 1,851 | 1,949 | 1,796 | 1,922 | +297 | +18.3% | 841,900 |
| 2024/07/04 | 1,629 | 1,632 | 1,616 | 1,625 | +5 | +0.3% | 44,700 |
| 2024/07/03 | 1,610 | 1,640 | 1,600 | 1,620 | +50 | +3.2% | 105,700 |
| 2024/07/02 | 1,586 | 1,608 | 1,549 | 1,570 | -22 | -1.4% | 188,600 |
| 2024/07/01 | 1,649 | 1,663 | 1,589 | 1,592 | -44 | -2.7% | 309,300 |
| 2024/06/28 | 1,728 | 1,728 | 1,629 | 1,636 | -93 | -5.4% | 216,600 |
| 2024/06/27 | 1,722 | 1,746 | 1,716 | 1,729 | +4 | +0.2% | 74,300 |
51～
100
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
