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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,306 | 1,348 | 1,306 | 1,328 | +31 | +2.4% | 60,300 |
| 2025/02/03 | 1,318 | 1,320 | 1,292 | 1,297 | -47 | -3.5% | 112,400 |
| 2025/01/31 | 1,346 | 1,352 | 1,335 | 1,344 | -7 | -0.5% | 37,500 |
| 2025/01/30 | 1,320 | 1,351 | 1,313 | 1,351 | +24 | +1.8% | 71,900 |
| 2025/01/29 | 1,342 | 1,355 | 1,324 | 1,327 | ±0 | ±0% | 96,400 |
| 2025/01/28 | 1,311 | 1,344 | 1,311 | 1,327 | -3 | -0.2% | 55,400 |
| 2025/01/27 | 1,349 | 1,365 | 1,326 | 1,330 | +4 | +0.3% | 140,600 |
| 2025/01/24 | 1,301 | 1,340 | 1,291 | 1,326 | +18 | +1.4% | 155,300 |
| 2025/01/23 | 1,370 | 1,371 | 1,293 | 1,308 | -71 | -5.1% | 230,200 |
| 2025/01/22 | 1,386 | 1,386 | 1,330 | 1,379 | +18 | +1.3% | 161,300 |
| 2025/01/21 | 1,353 | 1,367 | 1,334 | 1,361 | -3 | -0.2% | 125,100 |
| 2025/01/20 | 1,333 | 1,382 | 1,326 | 1,364 | +43 | +3.3% | 231,900 |
| 2025/01/17 | 1,261 | 1,325 | 1,226 | 1,321 | +52 | +4.1% | 376,000 |
| 2025/01/16 | 1,200 | 1,274 | 1,197 | 1,269 | +90 | +7.6% | 668,300 |
| 2025/01/15 | 1,200 | 1,206 | 1,175 | 1,179 | -296 | -20.1% | 999,100 |
| 2025/01/14 | 1,465 | 1,489 | 1,458 | 1,475 | +8 | +0.5% | 146,100 |
| 2025/01/10 | 1,475 | 1,485 | 1,465 | 1,467 | -37 | -2.5% | 96,800 |
| 2025/01/09 | 1,498 | 1,511 | 1,481 | 1,504 | +9 | +0.6% | 71,400 |
| 2025/01/08 | 1,495 | 1,496 | 1,463 | 1,495 | -12 | -0.8% | 217,100 |
| 2025/01/07 | 1,537 | 1,539 | 1,506 | 1,507 | ±0 | ±0% | 95,000 |
| 2025/01/06 | 1,529 | 1,558 | 1,505 | 1,507 | -19 | -1.2% | 160,800 |
| 2024/12/30 | 1,555 | 1,575 | 1,523 | 1,526 | -21 | -1.4% | 135,500 |
| 2024/12/27 | 1,537 | 1,558 | 1,515 | 1,547 | +12 | +0.8% | 204,400 |
| 2024/12/26 | 1,531 | 1,546 | 1,526 | 1,535 | -5 | -0.3% | 138,700 |
| 2024/12/25 | 1,551 | 1,563 | 1,534 | 1,540 | -1 | -0.1% | 110,600 |
| 2024/12/24 | 1,535 | 1,546 | 1,522 | 1,541 | +6 | +0.4% | 120,300 |
| 2024/12/23 | 1,536 | 1,560 | 1,533 | 1,535 | -2 | -0.1% | 135,000 |
| 2024/12/20 | 1,574 | 1,586 | 1,532 | 1,537 | -60 | -3.8% | 175,500 |
| 2024/12/19 | 1,562 | 1,613 | 1,561 | 1,597 | -5 | -0.3% | 94,300 |
| 2024/12/18 | 1,624 | 1,631 | 1,601 | 1,602 | -33 | -2% | 78,400 |
| 2024/12/17 | 1,668 | 1,668 | 1,621 | 1,635 | -33 | -2% | 65,600 |
| 2024/12/16 | 1,672 | 1,684 | 1,637 | 1,668 | +19 | +1.2% | 85,400 |
| 2024/12/13 | 1,672 | 1,672 | 1,621 | 1,649 | +17 | +1% | 59,000 |
| 2024/12/12 | 1,612 | 1,652 | 1,612 | 1,632 | +26 | +1.6% | 137,700 |
| 2024/12/11 | 1,571 | 1,617 | 1,571 | 1,606 | +36 | +2.3% | 114,700 |
| 2024/12/10 | 1,696 | 1,697 | 1,547 | 1,570 | -145 | -8.5% | 466,300 |
| 2024/12/09 | 1,714 | 1,749 | 1,713 | 1,715 | ±0 | ±0% | 65,100 |
| 2024/12/06 | 1,730 | 1,730 | 1,701 | 1,715 | -20 | -1.2% | 51,300 |
| 2024/12/05 | 1,696 | 1,745 | 1,680 | 1,735 | +65 | +3.9% | 76,300 |
| 2024/12/04 | 1,704 | 1,712 | 1,654 | 1,670 | -24 | -1.4% | 141,900 |
| 2024/12/03 | 1,690 | 1,707 | 1,667 | 1,694 | -21 | -1.2% | 180,400 |
| 2024/12/02 | 1,745 | 1,749 | 1,690 | 1,715 | -28 | -1.6% | 143,500 |
| 2024/11/29 | 1,766 | 1,766 | 1,743 | 1,743 | -22 | -1.2% | 69,500 |
| 2024/11/28 | 1,760 | 1,787 | 1,758 | 1,765 | +7 | +0.4% | 74,000 |
| 2024/11/27 | 1,816 | 1,816 | 1,727 | 1,758 | -73 | -4% | 203,700 |
| 2024/11/26 | 1,843 | 1,853 | 1,812 | 1,831 | -1 | -0.1% | 57,800 |
| 2024/11/25 | 1,838 | 1,840 | 1,806 | 1,832 | +2 | +0.1% | 65,600 |
| 2024/11/22 | 1,850 | 1,870 | 1,820 | 1,830 | -2 | -0.1% | 85,200 |
| 2024/11/21 | 1,841 | 1,860 | 1,826 | 1,832 | +2 | +0.1% | 83,600 |
| 2024/11/20 | 1,842 | 1,852 | 1,826 | 1,830 | -8 | -0.4% | 69,500 |
101～
150
件表示中 / 2034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 | 133,200円 | -1.2% | -3.3% | 0.00% | 26.97倍 | 2.47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 |
| トーエル | 79,100円 | -0.9% | -1.9% | 2.91% | 10.79倍 | 0.72倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| パリミキＨＤ | 28,200円 | +1.3% | +2.8% | 2.84% | 15.75倍 | 0.49倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| メディカルシス | 50,100円 | +2.5% | +1.2% | 2.40% | 11.26倍 | 0.90倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| ラオックスＨＤ | 16,100円 | +2.4% | +178.8% | 1.86% | 18.40倍 | 0.64倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
