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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,608 | 1,622 | 1,593 | 1,593 | -19 | -1.2% | 46,600 |
2023/09/25 | 1,592 | 1,627 | 1,591 | 1,612 | -9 | -0.6% | 53,600 |
2023/09/22 | 1,563 | 1,644 | 1,563 | 1,621 | +18 | +1.1% | 81,200 |
2023/09/21 | 1,629 | 1,645 | 1,594 | 1,603 | -38 | -2.3% | 121,600 |
2023/09/20 | 1,650 | 1,668 | 1,629 | 1,641 | -17 | -1% | 68,900 |
2023/09/19 | 1,690 | 1,691 | 1,640 | 1,658 | -54 | -3.2% | 117,800 |
2023/09/15 | 1,665 | 1,721 | 1,655 | 1,712 | +37 | +2.2% | 146,200 |
2023/09/14 | 1,699 | 1,706 | 1,664 | 1,675 | -24 | -1.4% | 73,600 |
2023/09/13 | 1,708 | 1,708 | 1,671 | 1,699 | -9 | -0.5% | 82,400 |
2023/09/12 | 1,749 | 1,753 | 1,703 | 1,708 | -37 | -2.1% | 70,600 |
2023/09/11 | 1,731 | 1,778 | 1,730 | 1,745 | +6 | +0.3% | 87,800 |
2023/09/08 | 1,726 | 1,749 | 1,722 | 1,739 | -16 | -0.9% | 60,600 |
2023/09/07 | 1,765 | 1,767 | 1,736 | 1,755 | -13 | -0.7% | 99,100 |
2023/09/06 | 1,792 | 1,799 | 1,768 | 1,768 | -25 | -1.4% | 71,000 |
2023/09/05 | 1,755 | 1,793 | 1,754 | 1,793 | +38 | +2.2% | 70,800 |
2023/09/04 | 1,775 | 1,776 | 1,744 | 1,755 | -20 | -1.1% | 66,400 |
2023/09/01 | 1,768 | 1,778 | 1,744 | 1,775 | +9 | +0.5% | 68,200 |
2023/08/31 | 1,711 | 1,766 | 1,711 | 1,766 | +55 | +3.2% | 77,300 |
2023/08/30 | 1,728 | 1,732 | 1,700 | 1,711 | -14 | -0.8% | 71,100 |
2023/08/29 | 1,700 | 1,730 | 1,687 | 1,725 | +25 | +1.5% | 46,100 |
2023/08/28 | 1,695 | 1,715 | 1,691 | 1,700 | +5 | +0.3% | 49,200 |
2023/08/25 | 1,670 | 1,695 | 1,661 | 1,695 | -14 | -0.8% | 64,400 |
2023/08/24 | 1,731 | 1,758 | 1,708 | 1,709 | -21 | -1.2% | 84,000 |
2023/08/23 | 1,699 | 1,732 | 1,681 | 1,730 | +49 | +2.9% | 76,000 |
2023/08/22 | 1,708 | 1,733 | 1,665 | 1,681 | +4 | +0.2% | 92,100 |
2023/08/21 | 1,630 | 1,703 | 1,630 | 1,677 | +47 | +2.9% | 110,400 |
2023/08/18 | 1,610 | 1,675 | 1,602 | 1,630 | -15 | -0.9% | 185,600 |
2023/08/17 | 1,708 | 1,714 | 1,610 | 1,645 | -99 | -5.7% | 309,400 |
2023/08/16 | 1,832 | 1,856 | 1,738 | 1,744 | -87 | -4.8% | 307,700 |
2023/08/15 | 1,868 | 1,868 | 1,810 | 1,831 | -23 | -1.2% | 177,300 |
2023/08/14 | 1,900 | 1,900 | 1,829 | 1,854 | -21 | -1.1% | 286,000 |
2023/08/10 | 1,811 | 1,912 | 1,811 | 1,875 | +65 | +3.6% | 393,200 |
2023/08/09 | 1,682 | 1,816 | 1,672 | 1,810 | +140 | +8.4% | 420,200 |
2023/08/08 | 1,697 | 1,701 | 1,670 | 1,670 | -11 | -0.7% | 60,900 |
2023/08/07 | 1,650 | 1,682 | 1,638 | 1,681 | +21 | +1.3% | 85,500 |
2023/08/04 | 1,653 | 1,668 | 1,647 | 1,660 | +3 | +0.2% | 58,200 |
2023/08/03 | 1,663 | 1,679 | 1,654 | 1,657 | -20 | -1.2% | 79,500 |
2023/08/02 | 1,700 | 1,717 | 1,673 | 1,677 | -18 | -1.1% | 84,900 |
2023/08/01 | 1,705 | 1,725 | 1,672 | 1,695 | -12 | -0.7% | 101,200 |
2023/07/31 | 1,725 | 1,743 | 1,702 | 1,707 | +8 | +0.5% | 102,600 |
2023/07/28 | 1,660 | 1,702 | 1,651 | 1,699 | +11 | +0.7% | 112,800 |
2023/07/27 | 1,677 | 1,719 | 1,675 | 1,688 | +18 | +1.1% | 115,500 |
2023/07/26 | 1,652 | 1,689 | 1,645 | 1,670 | +18 | +1.1% | 71,000 |
2023/07/25 | 1,630 | 1,661 | 1,620 | 1,652 | +13 | +0.8% | 128,500 |
2023/07/24 | 1,587 | 1,645 | 1,587 | 1,639 | +63 | +4% | 153,500 |
2023/07/21 | 1,566 | 1,584 | 1,531 | 1,576 | +6 | +0.4% | 195,400 |
2023/07/20 | 1,610 | 1,610 | 1,556 | 1,570 | -63 | -3.9% | 249,600 |
2023/07/19 | 1,581 | 1,642 | 1,544 | 1,633 | +35 | +2.2% | 387,300 |
2023/07/18 | 1,725 | 1,735 | 1,587 | 1,598 | -31 | -1.9% | 763,000 |
2023/07/14 | 1,674 | 1,704 | 1,624 | 1,629 | -5 | -0.3% | 311,900 |
151~
200
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