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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 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 |
2023/11/14 | 1,423 | 1,439 | 1,401 | 1,426 | +4 | +0.3% | 111,400 |
2023/11/13 | 1,450 | 1,475 | 1,422 | 1,422 | -37 | -2.5% | 81,900 |
2023/11/10 | 1,480 | 1,480 | 1,436 | 1,459 | -29 | -1.9% | 85,800 |
2023/11/09 | 1,491 | 1,510 | 1,446 | 1,488 | -3 | -0.2% | 88,900 |
2023/11/08 | 1,535 | 1,575 | 1,481 | 1,491 | -32 | -2.1% | 361,300 |
2023/11/07 | 1,517 | 1,532 | 1,494 | 1,523 | -2 | -0.1% | 106,100 |
2023/11/06 | 1,500 | 1,537 | 1,476 | 1,525 | +53 | +3.6% | 137,200 |
2023/11/02 | 1,450 | 1,475 | 1,430 | 1,472 | +43 | +3% | 112,900 |
2023/11/01 | 1,471 | 1,471 | 1,420 | 1,429 | -14 | -1% | 119,100 |
2023/10/31 | 1,436 | 1,449 | 1,412 | 1,443 | -1 | -0.1% | 141,800 |
2023/10/30 | 1,501 | 1,504 | 1,427 | 1,444 | -85 | -5.6% | 179,000 |
2023/10/27 | 1,496 | 1,530 | 1,494 | 1,529 | +33 | +2.2% | 106,900 |
2023/10/26 | 1,507 | 1,516 | 1,493 | 1,496 | -39 | -2.5% | 118,800 |
2023/10/25 | 1,566 | 1,569 | 1,532 | 1,535 | -45 | -2.8% | 99,800 |
2023/10/24 | 1,501 | 1,584 | 1,486 | 1,580 | +69 | +4.6% | 174,600 |
2023/10/23 | 1,564 | 1,567 | 1,499 | 1,511 | -70 | -4.4% | 158,900 |
2023/10/20 | 1,570 | 1,596 | 1,536 | 1,581 | +6 | +0.4% | 130,600 |
2023/10/19 | 1,591 | 1,600 | 1,545 | 1,575 | -45 | -2.8% | 222,200 |
2023/10/18 | 1,596 | 1,636 | 1,566 | 1,620 | +35 | +2.2% | 347,200 |
2023/10/17 | 1,469 | 1,591 | 1,465 | 1,585 | +190 | +13.6% | 450,900 |
2023/10/16 | 1,410 | 1,430 | 1,374 | 1,395 | -138 | -9% | 535,600 |
2023/10/13 | 1,613 | 1,620 | 1,518 | 1,533 | -82 | -5.1% | 304,200 |
2023/10/12 | 1,583 | 1,615 | 1,583 | 1,615 | +45 | +2.9% | 115,100 |
2023/10/11 | 1,598 | 1,623 | 1,570 | 1,570 | -4 | -0.3% | 138,200 |
2023/10/10 | 1,570 | 1,592 | 1,555 | 1,574 | +28 | +1.8% | 77,400 |
2023/10/06 | 1,544 | 1,556 | 1,523 | 1,546 | +11 | +0.7% | 52,900 |
2023/10/05 | 1,503 | 1,544 | 1,483 | 1,535 | +60 | +4.1% | 132,400 |
2023/10/04 | 1,508 | 1,542 | 1,472 | 1,475 | -73 | -4.7% | 195,000 |
2023/10/03 | 1,553 | 1,584 | 1,526 | 1,548 | -22 | -1.4% | 174,400 |
2023/10/02 | 1,614 | 1,618 | 1,570 | 1,570 | -31 | -1.9% | 116,200 |
2023/09/29 | 1,638 | 1,641 | 1,593 | 1,601 | -27 | -1.7% | 64,500 |
101~
150
件表示中 / 1755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 | 152,300円 | -2.7% | -0.3% | 0.00% | 15.54倍 | 2.50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 | 51,000円 | +5.0% | +7.2% | 0.20% | 12.53倍 | 1.75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 | 86,800円 | +32.9% | +62.2% | 2.76% | 7.86倍 | 0.69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 | 205,500円 | +12.5% | +37.2% | 0.88% | 33.16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