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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,950 | 1,985 | 1,931 | 1,971 | +22 | +1.1% | 102,500 |
| 2024/01/29 | 1,950 | 1,961 | 1,930 | 1,949 | +3 | +0.2% | 90,400 |
| 2024/01/26 | 1,937 | 1,972 | 1,928 | 1,946 | -4 | -0.2% | 81,200 |
| 2024/01/25 | 1,991 | 1,991 | 1,923 | 1,950 | -52 | -2.6% | 206,200 |
| 2024/01/24 | 1,964 | 2,024 | 1,964 | 2,002 | +24 | +1.2% | 166,500 |
| 2024/01/23 | 1,963 | 1,979 | 1,936 | 1,978 | +35 | +1.8% | 140,200 |
| 2024/01/22 | 1,896 | 1,961 | 1,870 | 1,943 | +60 | +3.2% | 159,200 |
| 2024/01/19 | 1,896 | 1,901 | 1,850 | 1,883 | +27 | +1.5% | 127,600 |
| 2024/01/18 | 1,913 | 1,940 | 1,850 | 1,856 | -72 | -3.7% | 315,900 |
| 2024/01/17 | 2,001 | 2,044 | 1,928 | 1,928 | -73 | -3.6% | 271,900 |
| 2024/01/16 | 2,035 | 2,045 | 1,973 | 2,001 | -64 | -3.1% | 366,400 |
| 2024/01/15 | 2,085 | 2,088 | 2,046 | 2,065 | -45 | -2.1% | 312,600 |
| 2024/01/12 | 2,071 | 2,120 | 2,066 | 2,110 | +19 | +0.9% | 148,000 |
| 2024/01/11 | 2,110 | 2,118 | 2,073 | 2,091 | -14 | -0.7% | 129,300 |
| 2024/01/10 | 2,065 | 2,125 | 2,040 | 2,105 | +41 | +2% | 162,300 |
| 2024/01/09 | 2,060 | 2,077 | 2,021 | 2,064 | +34 | +1.7% | 195,800 |
| 2024/01/05 | 2,080 | 2,085 | 2,030 | 2,030 | -58 | -2.8% | 206,500 |
| 2024/01/04 | 2,100 | 2,112 | 2,035 | 2,088 | -24 | -1.1% | 221,200 |
| 2023/12/29 | 2,033 | 2,118 | 2,015 | 2,112 | +47 | +2.3% | 246,400 |
| 2023/12/28 | 2,020 | 2,077 | 1,984 | 2,065 | +37 | +1.8% | 334,700 |
| 2023/12/27 | 1,932 | 2,036 | 1,873 | 2,028 | +56 | +2.8% | 545,000 |
| 2023/12/26 | 1,981 | 2,012 | 1,945 | 1,972 | ±0 | ±0% | 296,000 |
| 2023/12/25 | 1,905 | 1,996 | 1,895 | 1,972 | +85 | +4.5% | 214,500 |
| 2023/12/22 | 1,905 | 1,916 | 1,872 | 1,887 | -12 | -0.6% | 147,600 |
| 2023/12/21 | 1,876 | 1,917 | 1,860 | 1,899 | +1 | +0.1% | 166,500 |
| 2023/12/20 | 1,900 | 1,905 | 1,876 | 1,898 | +2 | +0.1% | 194,000 |
| 2023/12/19 | 1,883 | 1,908 | 1,847 | 1,896 | -21 | -1.1% | 180,900 |
| 2023/12/18 | 1,957 | 1,958 | 1,880 | 1,917 | -51 | -2.6% | 210,800 |
| 2023/12/15 | 1,934 | 1,979 | 1,897 | 1,968 | +67 | +3.5% | 250,300 |
| 2023/12/14 | 1,924 | 1,935 | 1,887 | 1,901 | +6 | +0.3% | 146,800 |
| 2023/12/13 | 1,970 | 2,006 | 1,870 | 1,895 | -56 | -2.9% | 314,600 |
| 2023/12/12 | 1,930 | 1,965 | 1,920 | 1,951 | +41 | +2.1% | 212,200 |
| 2023/12/11 | 1,831 | 1,928 | 1,831 | 1,910 | +108 | +6% | 220,500 |
| 2023/12/08 | 1,811 | 1,840 | 1,795 | 1,802 | -38 | -2.1% | 118,000 |
| 2023/12/07 | 1,819 | 1,849 | 1,803 | 1,840 | +17 | +0.9% | 81,800 |
| 2023/12/06 | 1,805 | 1,832 | 1,805 | 1,823 | +35 | +2% | 70,700 |
| 2023/12/05 | 1,836 | 1,836 | 1,788 | 1,788 | -48 | -2.6% | 116,100 |
| 2023/12/04 | 1,740 | 1,840 | 1,740 | 1,836 | +116 | +6.7% | 252,400 |
| 2023/12/01 | 1,729 | 1,758 | 1,701 | 1,720 | -6 | -0.3% | 89,800 |
| 2023/11/30 | 1,727 | 1,735 | 1,702 | 1,726 | +20 | +1.2% | 63,600 |
| 2023/11/29 | 1,709 | 1,725 | 1,700 | 1,706 | -6 | -0.4% | 64,900 |
| 2023/11/28 | 1,700 | 1,737 | 1,695 | 1,712 | +14 | +0.8% | 60,500 |
| 2023/11/27 | 1,698 | 1,731 | 1,697 | 1,698 | -30 | -1.7% | 110,300 |
| 2023/11/24 | 1,746 | 1,755 | 1,698 | 1,728 | -27 | -1.5% | 151,400 |
| 2023/11/22 | 1,742 | 1,767 | 1,731 | 1,755 | +5 | +0.3% | 154,100 |
| 2023/11/21 | 1,690 | 1,755 | 1,681 | 1,750 | +77 | +4.6% | 221,700 |
| 2023/11/20 | 1,675 | 1,709 | 1,646 | 1,673 | +15 | +0.9% | 239,300 |
| 2023/11/17 | 1,540 | 1,660 | 1,522 | 1,658 | +217 | +15.1% | 581,900 |
| 2023/11/16 | 1,483 | 1,494 | 1,441 | 1,441 | -53 | -3.5% | 69,500 |
| 2023/11/15 | 1,475 | 1,514 | 1,466 | 1,494 | +68 | +4.8% | 141,200 |
201～
250
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 | 184,800円 | -2.7% | -0.3% | 0.00% | 18.86倍 | 3.51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 | 152,100円 | -17.0% | - | 1.05% | 40.17倍 | 2.25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 | 104,200円 | +1.9% | +14.4% | 1.34% | 20.36倍 | 2.10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 | 389,000円 | +40.5% | - | 0.00% | 37.86倍 | 7.24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
