ジェーソンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 452 | 457 | 452 | 457 | +5 | +1.1% | 1,800 |
| 2022/01/25 | 453 | 457 | 452 | 452 | -3 | -0.7% | 2,900 |
| 2022/01/24 | 453 | 455 | 446 | 455 | +1 | +0.2% | 4,400 |
| 2022/01/21 | 450 | 454 | 448 | 454 | +2 | +0.4% | 3,400 |
| 2022/01/20 | 451 | 452 | 449 | 452 | +1 | +0.2% | 2,800 |
| 2022/01/19 | 460 | 461 | 449 | 451 | -13 | -2.8% | 5,900 |
| 2022/01/18 | 467 | 467 | 460 | 464 | -3 | -0.6% | 3,200 |
| 2022/01/17 | 466 | 467 | 459 | 467 | +2 | +0.4% | 3,000 |
| 2022/01/14 | 469 | 469 | 462 | 465 | -8 | -1.7% | 3,500 |
| 2022/01/13 | 482 | 486 | 466 | 473 | -7 | -1.5% | 23,600 |
| 2022/01/12 | 480 | 481 | 479 | 480 | +2 | +0.4% | 2,000 |
| 2022/01/11 | 471 | 480 | 471 | 478 | +5 | +1.1% | 800 |
| 2022/01/07 | 472 | 479 | 472 | 473 | ±0 | ±0% | 3,500 |
| 2022/01/06 | 474 | 475 | 470 | 473 | -7 | -1.5% | 1,000 |
| 2022/01/05 | 476 | 481 | 475 | 480 | +1 | +0.2% | 400 |
| 2022/01/04 | 471 | 479 | 471 | 479 | +7 | +1.5% | 1,200 |
| 2021/12/30 | 460 | 484 | 460 | 472 | +10 | +2.2% | 3,700 |
| 2021/12/29 | 462 | 470 | 458 | 462 | +4 | +0.9% | 8,400 |
| 2021/12/28 | 467 | 469 | 458 | 458 | -10 | -2.1% | 9,300 |
| 2021/12/27 | 484 | 484 | 465 | 468 | -14 | -2.9% | 16,400 |
| 2021/12/24 | 472 | 484 | 469 | 482 | +13 | +2.8% | 6,400 |
| 2021/12/23 | 467 | 470 | 467 | 469 | +2 | +0.4% | 5,100 |
| 2021/12/22 | 462 | 468 | 462 | 467 | +7 | +1.5% | 2,500 |
| 2021/12/21 | 458 | 468 | 458 | 460 | +1 | +0.2% | 10,600 |
| 2021/12/20 | 461 | 461 | 455 | 459 | +1 | +0.2% | 4,000 |
| 2021/12/17 | 460 | 460 | 456 | 458 | -2 | -0.4% | 1,800 |
| 2021/12/16 | 461 | 463 | 458 | 460 | +1 | +0.2% | 4,500 |
| 2021/12/15 | 455 | 460 | 455 | 459 | +1 | +0.2% | 2,100 |
| 2021/12/14 | 457 | 461 | 450 | 458 | +1 | +0.2% | 12,900 |
| 2021/12/13 | 465 | 465 | 457 | 457 | -8 | -1.7% | 7,300 |
| 2021/12/10 | 467 | 467 | 464 | 465 | -2 | -0.4% | 1,200 |
| 2021/12/09 | 468 | 468 | 466 | 467 | -2 | -0.4% | 3,700 |
| 2021/12/08 | 472 | 475 | 466 | 469 | -3 | -0.6% | 3,500 |
| 2021/12/07 | 466 | 472 | 465 | 472 | +6 | +1.3% | 3,400 |
| 2021/12/06 | 469 | 469 | 463 | 466 | +4 | +0.9% | 2,000 |
| 2021/12/03 | 459 | 463 | 459 | 462 | +3 | +0.7% | 1,700 |
| 2021/12/02 | 460 | 461 | 456 | 459 | -7 | -1.5% | 2,900 |
| 2021/12/01 | 475 | 475 | 466 | 466 | -7 | -1.5% | 1,600 |
| 2021/11/30 | 466 | 473 | 454 | 473 | +9 | +1.9% | 4,500 |
| 2021/11/29 | 481 | 481 | 464 | 464 | -18 | -3.7% | 6,500 |
| 2021/11/26 | 485 | 487 | 482 | 482 | -2 | -0.4% | 1,800 |
| 2021/11/25 | 485 | 485 | 483 | 484 | -1 | -0.2% | 1,700 |
| 2021/11/24 | 486 | 489 | 483 | 485 | ±0 | ±0% | 2,200 |
| 2021/11/22 | 485 | 486 | 483 | 485 | ±0 | ±0% | 3,000 |
| 2021/11/19 | 492 | 492 | 485 | 485 | -5 | -1% | 1,500 |
| 2021/11/18 | 493 | 495 | 490 | 490 | -3 | -0.6% | 3,400 |
| 2021/11/17 | 493 | 493 | 492 | 493 | -1 | -0.2% | 3,400 |
| 2021/11/16 | 494 | 498 | 493 | 494 | -1 | -0.2% | 2,300 |
| 2021/11/15 | 501 | 501 | 494 | 495 | -7 | -1.4% | 4,000 |
| 2021/11/12 | 500 | 502 | 500 | 502 | ±0 | ±0% | 1,500 |
801～
850
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「ジェーソン」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 |
|---|---|---|---|---|---|---|---|---|
| ジェーソン | 68,200円 | +9.6% | +39.6% | 1.91% | 17.47倍 | 1.39倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| メディ一光 | 238,800円 | +8.5% | +4.6% | 5.03% | 7.19倍 | 0.64倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ヒュウガプラ | 122,700円 | +14.1% | +24.2% | 1.63% | 14.16倍 | 4.52倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ｊＧｒｏｕｐ | 70,300円 | +8.9% | +3.7% | 0.57% | 34.99倍 | 15.51倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| ライトオン | 24,500円 | -27.6% | - | 0.00% | - | 13.09倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
市場注目の銘柄
チャート関連のコラム
