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 |
---|---|---|---|---|---|---|---|
2017/05/24 | 1,980 | 1,980 | 1,907 | 1,923 | -57 | -2.9% | 44,500 |
2017/05/23 | 1,841 | 1,998 | 1,831 | 1,980 | +137 | +7.4% | 131,000 |
2017/05/22 | 1,860 | 1,881 | 1,789 | 1,843 | +21 | +1.2% | 117,800 |
2017/05/19 | 1,810 | 1,876 | 1,809 | 1,822 | +32 | +1.8% | 98,100 |
2017/05/18 | 1,843 | 1,868 | 1,773 | 1,790 | -93 | -4.9% | 120,400 |
2017/05/17 | 1,960 | 1,974 | 1,875 | 1,883 | -86 | -4.4% | 84,900 |
2017/05/16 | 2,090 | 2,090 | 1,950 | 1,969 | -121 | -5.8% | 122,700 |
2017/05/15 | 1,950 | 2,111 | 1,922 | 2,090 | +169 | +8.8% | 198,100 |
2017/05/12 | 1,810 | 1,955 | 1,795 | 1,921 | +71 | +3.8% | 202,700 |
2017/05/11 | 1,779 | 1,850 | 1,769 | 1,850 | +100 | +5.7% | 118,200 |
2017/05/10 | 1,731 | 1,768 | 1,710 | 1,750 | -4 | -0.2% | 46,200 |
2017/05/09 | 1,741 | 1,770 | 1,741 | 1,754 | -5 | -0.3% | 24,400 |
2017/05/08 | 1,749 | 1,785 | 1,711 | 1,759 | +23 | +1.3% | 37,700 |
2017/05/02 | 1,772 | 1,774 | 1,730 | 1,736 | -8 | -0.5% | 106,300 |
2017/05/01 | 1,748 | 1,765 | 1,725 | 1,744 | +16 | +0.9% | 67,500 |
2017/04/28 | 1,688 | 1,742 | 1,675 | 1,728 | +47 | +2.8% | 78,900 |
2017/04/27 | 1,730 | 1,730 | 1,681 | 1,681 | -46 | -2.7% | 66,600 |
2017/04/26 | 1,672 | 1,730 | 1,672 | 1,727 | +56 | +3.4% | 33,200 |
2017/04/25 | 1,610 | 1,700 | 1,610 | 1,671 | +41 | +2.5% | 38,200 |
2017/04/24 | 1,660 | 1,684 | 1,612 | 1,630 | -44 | -2.6% | 94,800 |
2017/04/21 | 1,751 | 1,769 | 1,662 | 1,674 | -77 | -4.4% | 132,900 |
2017/04/20 | 1,889 | 1,889 | 1,732 | 1,751 | -127 | -6.8% | 73,200 |
2017/04/19 | 1,860 | 1,907 | 1,836 | 1,878 | +41 | +2.2% | 80,800 |
2017/04/18 | 1,760 | 1,880 | 1,759 | 1,837 | +88 | +5% | 74,800 |
2017/04/17 | 1,688 | 1,749 | 1,682 | 1,749 | +69 | +4.1% | 53,000 |
2017/04/14 | 1,661 | 1,726 | 1,652 | 1,680 | -1 | -0.1% | 189,800 |
2017/04/13 | 1,700 | 1,710 | 1,653 | 1,681 | -63 | -3.6% | 171,700 |
2017/04/12 | 1,819 | 1,819 | 1,660 | 1,744 | -195 | -10.1% | 231,000 |
2017/04/11 | 2,346 | 2,364 | 1,928 | 1,939 | -357 | -15.5% | 349,100 |
2017/04/10 | 2,150 | 2,321 | 2,104 | 2,296 | +193 | +9.2% | 72,400 |
2017/04/07 | 2,120 | 2,140 | 2,080 | 2,103 | +24 | +1.2% | 29,400 |
2017/04/06 | 2,100 | 2,100 | 2,050 | 2,079 | +4 | +0.2% | 24,600 |
2017/04/05 | 2,117 | 2,117 | 2,047 | 2,075 | +58 | +2.9% | 22,000 |
2017/04/04 | 2,128 | 2,135 | 1,970 | 2,017 | -119 | -5.6% | 77,600 |
2017/04/03 | 2,151 | 2,160 | 2,128 | 2,136 | -15 | -0.7% | 23,800 |
2017/03/31 | 2,145 | 2,186 | 2,143 | 2,151 | +23 | +1.1% | 17,900 |
2017/03/30 | 2,152 | 2,185 | 2,128 | 2,128 | -43 | -2% | 38,200 |
2017/03/29 | 2,179 | 2,189 | 2,136 | 2,171 | +26 | +1.2% | 11,100 |
2017/03/28 | 2,151 | 2,200 | 2,117 | 2,145 | -10 | -0.5% | 22,800 |
2017/03/27 | 2,161 | 2,193 | 2,155 | 2,155 | -35 | -1.6% | 33,600 |
2017/03/24 | 2,201 | 2,234 | 2,183 | 2,190 | -24 | -1.1% | 34,000 |
2017/03/23 | 2,178 | 2,243 | 2,178 | 2,214 | +24 | +1.1% | 26,000 |
2017/03/22 | 2,200 | 2,244 | 2,170 | 2,190 | -74 | -3.3% | 32,800 |
2017/03/21 | 2,267 | 2,288 | 2,200 | 2,264 | -4 | -0.2% | 32,900 |
2017/03/17 | 2,370 | 2,370 | 2,268 | 2,268 | -81 | -3.4% | 29,300 |
2017/03/16 | 2,249 | 2,385 | 2,224 | 2,349 | +54 | +2.4% | 71,100 |
2017/03/15 | 2,296 | 2,301 | 2,159 | 2,295 | -21 | -0.9% | 111,100 |
2017/03/14 | 2,350 | 2,351 | 2,310 | 2,316 | -93 | -3.9% | 98,900 |
2017/03/13 | 2,401 | 2,430 | 2,312 | 2,409 | +58 | +2.5% | 260,600 |
2017/03/10 | 2,170 | 2,380 | 2,166 | 2,351 | +81 | +3.6% | 443,600 |
1701~
1750
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