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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,724 | 1,742 | 1,723 | 1,725 | +11 | +0.6% | 60,200 |
| 2024/06/25 | 1,721 | 1,744 | 1,711 | 1,714 | +2 | +0.1% | 83,400 |
| 2024/06/24 | 1,736 | 1,746 | 1,712 | 1,712 | -33 | -1.9% | 57,000 |
| 2024/06/21 | 1,748 | 1,775 | 1,732 | 1,745 | +9 | +0.5% | 72,300 |
| 2024/06/20 | 1,735 | 1,741 | 1,715 | 1,736 | +10 | +0.6% | 70,700 |
| 2024/06/19 | 1,763 | 1,767 | 1,720 | 1,726 | -36 | -2% | 51,800 |
| 2024/06/18 | 1,769 | 1,775 | 1,741 | 1,762 | +5 | +0.3% | 45,900 |
| 2024/06/17 | 1,747 | 1,770 | 1,722 | 1,757 | +8 | +0.5% | 94,900 |
| 2024/06/14 | 1,712 | 1,750 | 1,710 | 1,749 | +3 | +0.2% | 76,300 |
| 2024/06/13 | 1,779 | 1,779 | 1,723 | 1,746 | -18 | -1% | 127,900 |
| 2024/06/12 | 1,783 | 1,795 | 1,748 | 1,764 | -19 | -1.1% | 125,500 |
| 2024/06/11 | 1,788 | 1,799 | 1,757 | 1,783 | +10 | +0.6% | 129,500 |
| 2024/06/10 | 1,783 | 1,795 | 1,746 | 1,773 | -31 | -1.7% | 148,400 |
| 2024/06/07 | 1,795 | 1,831 | 1,792 | 1,804 | +24 | +1.3% | 110,700 |
| 2024/06/06 | 1,808 | 1,808 | 1,766 | 1,780 | -4 | -0.2% | 156,300 |
| 2024/06/05 | 1,783 | 1,813 | 1,767 | 1,784 | +1 | +0.1% | 176,100 |
| 2024/06/04 | 1,738 | 1,810 | 1,738 | 1,783 | +34 | +1.9% | 164,200 |
| 2024/06/03 | 1,695 | 1,755 | 1,688 | 1,749 | +56 | +3.3% | 164,600 |
| 2024/05/31 | 1,615 | 1,703 | 1,599 | 1,693 | +81 | +5% | 220,400 |
| 2024/05/30 | 1,566 | 1,639 | 1,565 | 1,612 | +37 | +2.3% | 185,500 |
| 2024/05/29 | 1,592 | 1,611 | 1,571 | 1,575 | -31 | -1.9% | 125,200 |
| 2024/05/28 | 1,610 | 1,637 | 1,591 | 1,606 | +7 | +0.4% | 118,200 |
| 2024/05/27 | 1,577 | 1,610 | 1,569 | 1,599 | +20 | +1.3% | 104,900 |
| 2024/05/24 | 1,529 | 1,585 | 1,520 | 1,579 | +27 | +1.7% | 140,500 |
| 2024/05/23 | 1,559 | 1,559 | 1,503 | 1,552 | +27 | +1.8% | 178,700 |
| 2024/05/22 | 1,578 | 1,596 | 1,519 | 1,525 | -40 | -2.6% | 161,000 |
| 2024/05/21 | 1,586 | 1,586 | 1,562 | 1,565 | -19 | -1.2% | 79,300 |
| 2024/05/20 | 1,548 | 1,612 | 1,547 | 1,584 | +46 | +3% | 165,400 |
| 2024/05/17 | 1,496 | 1,546 | 1,494 | 1,538 | +42 | +2.8% | 131,800 |
| 2024/05/16 | 1,519 | 1,535 | 1,485 | 1,496 | -8 | -0.5% | 107,900 |
| 2024/05/15 | 1,524 | 1,534 | 1,497 | 1,504 | -20 | -1.3% | 118,700 |
| 2024/05/14 | 1,523 | 1,545 | 1,520 | 1,524 | +7 | +0.5% | 76,100 |
| 2024/05/13 | 1,540 | 1,541 | 1,486 | 1,517 | -30 | -1.9% | 158,000 |
| 2024/05/10 | 1,581 | 1,581 | 1,543 | 1,547 | -19 | -1.2% | 116,900 |
| 2024/05/09 | 1,523 | 1,592 | 1,523 | 1,566 | +46 | +3% | 208,000 |
| 2024/05/08 | 1,535 | 1,540 | 1,504 | 1,520 | -9 | -0.6% | 149,700 |
| 2024/05/07 | 1,454 | 1,563 | 1,454 | 1,529 | +111 | +7.8% | 404,100 |
| 2024/05/02 | 1,455 | 1,456 | 1,393 | 1,418 | -76 | -5.1% | 471,700 |
| 2024/05/01 | 1,537 | 1,537 | 1,457 | 1,494 | -51 | -3.3% | 466,300 |
| 2024/04/30 | 1,526 | 1,554 | 1,505 | 1,545 | +21 | +1.4% | 339,500 |
| 2024/04/26 | 1,420 | 1,535 | 1,396 | 1,524 | +127 | +9.1% | 524,900 |
| 2024/04/25 | 1,405 | 1,457 | 1,390 | 1,397 | -12 | -0.9% | 404,000 |
| 2024/04/24 | 1,424 | 1,463 | 1,397 | 1,409 | +22 | +1.6% | 333,600 |
| 2024/04/23 | 1,424 | 1,437 | 1,371 | 1,387 | -18 | -1.3% | 563,700 |
| 2024/04/22 | 1,287 | 1,445 | 1,287 | 1,405 | +148 | +11.8% | 1,244,400 |
| 2024/04/19 | 1,412 | 1,453 | 1,251 | 1,257 | -185 | -12.8% | 1,607,400 |
| 2024/04/18 | 1,442 | 1,524 | 1,430 | 1,442 | -70 | -4.6% | 1,166,700 |
| 2024/04/17 | 1,761 | 1,803 | 1,504 | 1,512 | -248 | -14.1% | 1,522,600 |
| 2024/04/16 | 1,800 | 1,801 | 1,760 | 1,760 | -500 | -22.1% | 429,700 |
| 2024/04/15 | 2,242 | 2,270 | 2,236 | 2,260 | -31 | -1.4% | 151,100 |
101～
150
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
