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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,938 | 2,047 | 1,912 | 2,040 | +100 | +5.2% | 225,300 |
| 2024/02/22 | 1,962 | 1,963 | 1,923 | 1,940 | -16 | -0.8% | 118,400 |
| 2024/02/21 | 1,992 | 1,995 | 1,955 | 1,956 | -29 | -1.5% | 104,500 |
| 2024/02/20 | 2,010 | 2,012 | 1,975 | 1,985 | -22 | -1.1% | 81,100 |
| 2024/02/19 | 1,969 | 2,012 | 1,951 | 2,007 | +21 | +1.1% | 92,800 |
| 2024/02/16 | 1,975 | 1,993 | 1,916 | 1,986 | +28 | +1.4% | 119,900 |
| 2024/02/15 | 2,054 | 2,060 | 1,956 | 1,958 | -64 | -3.2% | 157,300 |
| 2024/02/14 | 2,020 | 2,028 | 1,997 | 2,022 | -45 | -2.2% | 101,700 |
| 2024/02/13 | 2,062 | 2,075 | 2,031 | 2,067 | +29 | +1.4% | 105,400 |
| 2024/02/09 | 1,942 | 2,051 | 1,942 | 2,038 | +96 | +4.9% | 182,800 |
| 2024/02/08 | 1,979 | 1,979 | 1,927 | 1,942 | -37 | -1.9% | 73,200 |
| 2024/02/07 | 1,980 | 1,987 | 1,948 | 1,979 | -4 | -0.2% | 65,800 |
| 2024/02/06 | 1,975 | 2,013 | 1,970 | 1,983 | +1 | +0.1% | 79,100 |
| 2024/02/05 | 1,947 | 2,007 | 1,938 | 1,982 | +32 | +1.6% | 120,100 |
| 2024/02/02 | 1,923 | 1,950 | 1,906 | 1,950 | +67 | +3.6% | 116,800 |
| 2024/02/01 | 1,925 | 1,939 | 1,883 | 1,883 | -71 | -3.6% | 175,700 |
| 2024/01/31 | 1,970 | 1,970 | 1,918 | 1,954 | -17 | -0.9% | 172,600 |
| 2024/01/30 | 1,950 | 1,985 | 1,931 | 1,971 | +22 | +1.1% | 102,500 |
| 2024/01/29 | 1,950 | 1,961 | 1,930 | 1,949 | +3 | +0.2% | 90,400 |
| 2024/01/26 | 1,937 | 1,972 | 1,928 | 1,946 | -4 | -0.2% | 81,200 |
| 2024/01/25 | 1,991 | 1,991 | 1,923 | 1,950 | -52 | -2.6% | 206,200 |
| 2024/01/24 | 1,964 | 2,024 | 1,964 | 2,002 | +24 | +1.2% | 166,500 |
| 2024/01/23 | 1,963 | 1,979 | 1,936 | 1,978 | +35 | +1.8% | 140,200 |
| 2024/01/22 | 1,896 | 1,961 | 1,870 | 1,943 | +60 | +3.2% | 159,200 |
| 2024/01/19 | 1,896 | 1,901 | 1,850 | 1,883 | +27 | +1.5% | 127,600 |
| 2024/01/18 | 1,913 | 1,940 | 1,850 | 1,856 | -72 | -3.7% | 315,900 |
| 2024/01/17 | 2,001 | 2,044 | 1,928 | 1,928 | -73 | -3.6% | 271,900 |
| 2024/01/16 | 2,035 | 2,045 | 1,973 | 2,001 | -64 | -3.1% | 366,400 |
| 2024/01/15 | 2,085 | 2,088 | 2,046 | 2,065 | -45 | -2.1% | 312,600 |
| 2024/01/12 | 2,071 | 2,120 | 2,066 | 2,110 | +19 | +0.9% | 148,000 |
| 2024/01/11 | 2,110 | 2,118 | 2,073 | 2,091 | -14 | -0.7% | 129,300 |
| 2024/01/10 | 2,065 | 2,125 | 2,040 | 2,105 | +41 | +2% | 162,300 |
| 2024/01/09 | 2,060 | 2,077 | 2,021 | 2,064 | +34 | +1.7% | 195,800 |
| 2024/01/05 | 2,080 | 2,085 | 2,030 | 2,030 | -58 | -2.8% | 206,500 |
| 2024/01/04 | 2,100 | 2,112 | 2,035 | 2,088 | -24 | -1.1% | 221,200 |
| 2023/12/29 | 2,033 | 2,118 | 2,015 | 2,112 | +47 | +2.3% | 246,400 |
| 2023/12/28 | 2,020 | 2,077 | 1,984 | 2,065 | +37 | +1.8% | 334,700 |
| 2023/12/27 | 1,932 | 2,036 | 1,873 | 2,028 | +56 | +2.8% | 545,000 |
| 2023/12/26 | 1,981 | 2,012 | 1,945 | 1,972 | ±0 | ±0% | 296,000 |
| 2023/12/25 | 1,905 | 1,996 | 1,895 | 1,972 | +85 | +4.5% | 214,500 |
| 2023/12/22 | 1,905 | 1,916 | 1,872 | 1,887 | -12 | -0.6% | 147,600 |
| 2023/12/21 | 1,876 | 1,917 | 1,860 | 1,899 | +1 | +0.1% | 166,500 |
| 2023/12/20 | 1,900 | 1,905 | 1,876 | 1,898 | +2 | +0.1% | 194,000 |
| 2023/12/19 | 1,883 | 1,908 | 1,847 | 1,896 | -21 | -1.1% | 180,900 |
| 2023/12/18 | 1,957 | 1,958 | 1,880 | 1,917 | -51 | -2.6% | 210,800 |
| 2023/12/15 | 1,934 | 1,979 | 1,897 | 1,968 | +67 | +3.5% | 250,300 |
| 2023/12/14 | 1,924 | 1,935 | 1,887 | 1,901 | +6 | +0.3% | 146,800 |
| 2023/12/13 | 1,970 | 2,006 | 1,870 | 1,895 | -56 | -2.9% | 314,600 |
| 2023/12/12 | 1,930 | 1,965 | 1,920 | 1,951 | +41 | +2.1% | 212,200 |
| 2023/12/11 | 1,831 | 1,928 | 1,831 | 1,910 | +108 | +6% | 220,500 |
51～
100
件表示中 / 1753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 | 154,700円 | -2.7% | -0.3% | 0.00% | 15.79倍 | 2.53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 |
| マンダラケ | 51,500円 | +5.0% | +7.2% | 0.19% | 12.65倍 | 1.76倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| 焼肉坂井 | 7,600円 | -6.0% | -50.6% | 0.66% | 447.06倍 | 2.46倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| ハークスレイ | 89,800円 | +32.9% | +62.2% | 2.67% | 8.13倍 | 0.71倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| 東和フード | 205,300円 | +12.5% | +37.2% | 0.88% | 33.13倍 | 2.65倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
