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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 556 | 556 | 543 | 551 | -5 | -0.9% | 2,800 |
| 2021/08/17 | 560 | 560 | 547 | 556 | -1 | -0.2% | 5,400 |
| 2021/08/16 | 560 | 560 | 547 | 557 | -4 | -0.7% | 7,900 |
| 2021/08/13 | 558 | 565 | 554 | 561 | -3 | -0.5% | 11,200 |
| 2021/08/12 | 555 | 564 | 551 | 564 | +10 | +1.8% | 10,100 |
| 2021/08/11 | 558 | 558 | 547 | 554 | -7 | -1.2% | 3,100 |
| 2021/08/10 | 534 | 561 | 534 | 561 | +27 | +5.1% | 27,400 |
| 2021/08/06 | 534 | 537 | 532 | 534 | -1 | -0.2% | 2,300 |
| 2021/08/05 | 536 | 537 | 534 | 535 | -1 | -0.2% | 1,800 |
| 2021/08/04 | 534 | 552 | 531 | 536 | +2 | +0.4% | 5,900 |
| 2021/08/03 | 532 | 534 | 532 | 534 | +2 | +0.4% | 2,500 |
| 2021/08/02 | 535 | 539 | 530 | 532 | -2 | -0.4% | 9,500 |
| 2021/07/30 | 537 | 537 | 533 | 534 | -3 | -0.6% | 1,500 |
| 2021/07/29 | 536 | 537 | 532 | 537 | +2 | +0.4% | 4,600 |
| 2021/07/28 | 539 | 539 | 535 | 535 | -4 | -0.7% | 4,500 |
| 2021/07/27 | 535 | 539 | 532 | 539 | +4 | +0.7% | 5,000 |
| 2021/07/26 | 538 | 538 | 535 | 535 | -5 | -0.9% | 4,300 |
| 2021/07/21 | 538 | 540 | 534 | 540 | +1 | +0.2% | 3,400 |
| 2021/07/20 | 537 | 539 | 533 | 539 | +1 | +0.2% | 3,800 |
| 2021/07/19 | 548 | 548 | 538 | 538 | -5 | -0.9% | 3,900 |
| 2021/07/16 | 541 | 551 | 525 | 543 | +2 | +0.4% | 14,400 |
| 2021/07/15 | 554 | 554 | 538 | 541 | -13 | -2.3% | 12,400 |
| 2021/07/14 | 552 | 558 | 541 | 554 | -16 | -2.8% | 31,800 |
| 2021/07/13 | 530 | 570 | 529 | 570 | +39 | +7.3% | 62,900 |
| 2021/07/12 | 529 | 537 | 529 | 531 | +6 | +1.1% | 7,200 |
| 2021/07/09 | 521 | 532 | 521 | 525 | +4 | +0.8% | 3,100 |
| 2021/07/08 | 522 | 545 | 521 | 521 | -4 | -0.8% | 8,000 |
| 2021/07/07 | 526 | 529 | 521 | 525 | -3 | -0.6% | 13,600 |
| 2021/07/06 | 538 | 538 | 528 | 528 | -4 | -0.8% | 12,800 |
| 2021/07/05 | 537 | 539 | 528 | 532 | -6 | -1.1% | 6,300 |
| 2021/07/02 | 543 | 545 | 538 | 538 | -3 | -0.6% | 4,800 |
| 2021/07/01 | 545 | 548 | 539 | 541 | -1 | -0.2% | 8,100 |
| 2021/06/30 | 543 | 550 | 540 | 542 | -2 | -0.4% | 13,100 |
| 2021/06/29 | 543 | 553 | 542 | 544 | +1 | +0.2% | 7,700 |
| 2021/06/28 | 547 | 551 | 543 | 543 | -3 | -0.5% | 4,600 |
| 2021/06/25 | 545 | 557 | 543 | 546 | ±0 | ±0% | 9,400 |
| 2021/06/24 | 547 | 547 | 546 | 546 | -1 | -0.2% | 3,200 |
| 2021/06/23 | 547 | 549 | 547 | 547 | +1 | +0.2% | 2,200 |
| 2021/06/22 | 547 | 550 | 546 | 546 | -6 | -1.1% | 5,500 |
| 2021/06/21 | 552 | 552 | 546 | 552 | -4 | -0.7% | 4,000 |
| 2021/06/18 | 561 | 563 | 556 | 556 | -3 | -0.5% | 6,300 |
| 2021/06/17 | 560 | 560 | 555 | 559 | +3 | +0.5% | 2,100 |
| 2021/06/16 | 557 | 557 | 553 | 556 | ±0 | ±0% | 3,000 |
| 2021/06/15 | 557 | 560 | 556 | 556 | -2 | -0.4% | 3,500 |
| 2021/06/14 | 567 | 567 | 556 | 558 | -2 | -0.4% | 2,300 |
| 2021/06/11 | 558 | 565 | 553 | 560 | +4 | +0.7% | 20,100 |
| 2021/06/10 | 560 | 560 | 549 | 556 | -4 | -0.7% | 10,000 |
| 2021/06/09 | 569 | 575 | 559 | 560 | -2 | -0.4% | 12,100 |
| 2021/06/08 | 555 | 572 | 555 | 562 | +11 | +2% | 25,400 |
| 2021/06/07 | 553 | 558 | 550 | 551 | -2 | -0.4% | 4,900 |
951～
1000
件表示中 / 3735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 | 70,000円 | +9.6% | +39.6% | 1.86% | 17.93倍 | 1.42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 |
| 浜木綿 | 420,000円 | +3.9% | -10.3% | 0.36% | 78.33倍 | 5.70倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ｊＧｒｏｕｐ | 73,000円 | +8.9% | +3.7% | 0.55% | 36.66倍 | 16.25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 |
| アプライド | 330,000円 | +0.5% | +0.4% | 3.03% | 5.03倍 | 0.75倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| アシードＨＤ | 65,600円 | +8.5% | +18.9% | 3.05% | 9.61倍 | 1.12倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
市場注目の銘柄
チャート関連のコラム
