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 |
|---|---|---|---|---|---|---|---|
| 2017/11/22 | 1,802 | 1,838 | 1,781 | 1,798 | -4 | -0.2% | 117,500 |
| 2017/11/21 | 1,811 | 1,838 | 1,772 | 1,802 | -8 | -0.4% | 210,000 |
| 2017/11/20 | 1,925 | 1,953 | 1,793 | 1,810 | -109 | -5.7% | 354,000 |
| 2017/11/17 | 2,018 | 2,025 | 1,907 | 1,919 | -71 | -3.6% | 93,500 |
| 2017/11/16 | 1,906 | 2,003 | 1,906 | 1,990 | +69 | +3.6% | 86,000 |
| 2017/11/15 | 1,980 | 2,067 | 1,905 | 1,921 | -24 | -1.2% | 275,300 |
| 2017/11/14 | 1,950 | 2,009 | 1,938 | 1,945 | +6 | +0.3% | 74,700 |
| 2017/11/13 | 1,995 | 1,995 | 1,936 | 1,939 | +3 | +0.2% | 63,400 |
| 2017/11/10 | 1,902 | 1,986 | 1,902 | 1,936 | +21 | +1.1% | 113,900 |
| 2017/11/09 | 2,030 | 2,038 | 1,900 | 1,915 | -124 | -6.1% | 210,900 |
| 2017/11/08 | 1,976 | 2,080 | 1,911 | 2,039 | +13 | +0.6% | 650,400 |
| 2017/11/07 | 1,881 | 2,138 | 1,832 | 2,026 | +146 | +7.8% | 1,109,100 |
| 2017/11/06 | 1,891 | 2,050 | 1,826 | 1,880 | +96 | +5.4% | 1,555,400 |
| 2017/11/02 | 1,730 | 1,784 | 1,626 | 1,784 | +300 | +20.2% | 1,799,100 |
| 2017/11/01 | 1,628 | 1,630 | 1,466 | 1,484 | -123 | -7.7% | 322,100 |
| 2017/10/31 | 1,592 | 1,610 | 1,579 | 1,607 | +11 | +0.7% | 39,800 |
| 2017/10/30 | 1,594 | 1,636 | 1,572 | 1,596 | +29 | +1.9% | 148,800 |
| 2017/10/27 | 1,537 | 1,580 | 1,528 | 1,567 | +58 | +3.8% | 126,800 |
| 2017/10/26 | 1,539 | 1,539 | 1,483 | 1,509 | -31 | -2% | 153,000 |
| 2017/10/25 | 1,574 | 1,578 | 1,526 | 1,540 | -29 | -1.8% | 114,400 |
| 2017/10/24 | 1,575 | 1,575 | 1,508 | 1,569 | -6 | -0.4% | 198,100 |
| 2017/10/23 | 1,671 | 1,679 | 1,556 | 1,575 | -82 | -4.9% | 284,100 |
| 2017/10/20 | 1,736 | 1,750 | 1,654 | 1,657 | -78 | -4.5% | 126,100 |
| 2017/10/19 | 1,760 | 1,775 | 1,735 | 1,735 | -15 | -0.9% | 35,800 |
| 2017/10/18 | 1,751 | 1,773 | 1,750 | 1,750 | ±0 | ±0% | 15,000 |
| 2017/10/17 | 1,735 | 1,770 | 1,726 | 1,750 | +19 | +1.1% | 45,100 |
| 2017/10/16 | 1,815 | 1,819 | 1,722 | 1,731 | -94 | -5.2% | 123,800 |
| 2017/10/13 | 1,861 | 1,861 | 1,814 | 1,825 | -44 | -2.4% | 61,200 |
| 2017/10/12 | 1,751 | 1,869 | 1,736 | 1,869 | -43 | -2.2% | 191,800 |
| 2017/10/11 | 1,929 | 1,929 | 1,892 | 1,912 | +14 | +0.7% | 38,500 |
| 2017/10/10 | 1,885 | 1,907 | 1,872 | 1,898 | +15 | +0.8% | 31,200 |
| 2017/10/06 | 1,890 | 1,893 | 1,860 | 1,883 | -7 | -0.4% | 37,000 |
| 2017/10/05 | 1,970 | 1,979 | 1,874 | 1,890 | -95 | -4.8% | 64,500 |
| 2017/10/04 | 2,000 | 2,006 | 1,966 | 1,985 | -16 | -0.8% | 21,800 |
| 2017/10/03 | 2,042 | 2,050 | 1,995 | 2,001 | -69 | -3.3% | 23,700 |
| 2017/10/02 | 2,010 | 2,123 | 1,973 | 2,070 | +108 | +5.5% | 59,600 |
| 2017/09/29 | 1,945 | 1,988 | 1,927 | 1,962 | +31 | +1.6% | 30,500 |
| 2017/09/28 | 1,943 | 1,960 | 1,916 | 1,931 | -6 | -0.3% | 9,600 |
| 2017/09/27 | 1,912 | 1,962 | 1,901 | 1,937 | +32 | +1.7% | 19,300 |
| 2017/09/26 | 1,902 | 1,931 | 1,900 | 1,905 | +5 | +0.3% | 8,100 |
| 2017/09/25 | 1,901 | 1,950 | 1,885 | 1,900 | +22 | +1.2% | 41,700 |
| 2017/09/22 | 1,906 | 1,924 | 1,851 | 1,878 | -24 | -1.3% | 64,400 |
| 2017/09/21 | 1,912 | 1,930 | 1,879 | 1,902 | +7 | +0.4% | 19,300 |
| 2017/09/20 | 1,927 | 1,934 | 1,861 | 1,895 | -28 | -1.5% | 25,200 |
| 2017/09/19 | 1,908 | 1,939 | 1,905 | 1,923 | +26 | +1.4% | 12,400 |
| 2017/09/15 | 1,901 | 1,909 | 1,850 | 1,897 | -24 | -1.2% | 37,800 |
| 2017/09/14 | 1,944 | 1,963 | 1,905 | 1,921 | -25 | -1.3% | 12,400 |
| 2017/09/13 | 1,971 | 1,994 | 1,946 | 1,946 | +15 | +0.8% | 17,700 |
| 2017/09/12 | 1,900 | 1,949 | 1,861 | 1,931 | +31 | +1.6% | 39,800 |
| 2017/09/11 | 1,909 | 1,925 | 1,872 | 1,900 | +43 | +2.3% | 31,000 |
1801～
1850
件表示中 / 1978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 | 116,000円 | +12.3% | -12.0% | 0.00% | 163.38倍 | 2.13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 |
| ラオックスＨＤ | 15,800円 | +2.4% | +178.8% | 1.90% | 18.06倍 | 0.63倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| パリミキＨＤ | 26,000円 | +2.0% | -46.0% | 3.08% | 17.80倍 | 0.45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 |
| 千趣会 | 25,500円 | -7.9% | - | 0.00% | 2.87倍 | 0.89倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| カクヤスＧ | 45,700円 | +5.7% | +2.5% | 4.38% | 8.18倍 | 3.12倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
市場注目の銘柄
チャート関連のコラム
