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 |
|---|---|---|---|---|---|---|---|
| 2025/12/22 | 1,385 | 1,387 | 1,343 | 1,352 | -19 | -1.4% | 174,400 |
| 2025/12/19 | 1,380 | 1,389 | 1,365 | 1,371 | -8 | -0.6% | 92,800 |
| 2025/12/18 | 1,340 | 1,380 | 1,324 | 1,379 | +30 | +2.2% | 185,300 |
| 2025/12/17 | 1,371 | 1,377 | 1,334 | 1,349 | -25 | -1.8% | 169,000 |
| 2025/12/16 | 1,398 | 1,398 | 1,366 | 1,374 | -34 | -2.4% | 155,700 |
| 2025/12/15 | 1,435 | 1,440 | 1,401 | 1,408 | -27 | -1.9% | 114,500 |
| 2025/12/12 | 1,420 | 1,442 | 1,419 | 1,435 | +15 | +1.1% | 78,000 |
| 2025/12/11 | 1,456 | 1,456 | 1,415 | 1,420 | -18 | -1.3% | 95,600 |
| 2025/12/10 | 1,436 | 1,450 | 1,431 | 1,438 | +3 | +0.2% | 102,500 |
| 2025/12/09 | 1,465 | 1,470 | 1,431 | 1,435 | -31 | -2.1% | 111,400 |
| 2025/12/08 | 1,514 | 1,515 | 1,460 | 1,466 | -44 | -2.9% | 135,100 |
| 2025/12/05 | 1,512 | 1,530 | 1,508 | 1,510 | -9 | -0.6% | 72,100 |
| 2025/12/04 | 1,499 | 1,526 | 1,498 | 1,519 | +34 | +2.3% | 68,000 |
| 2025/12/03 | 1,482 | 1,498 | 1,473 | 1,485 | +10 | +0.7% | 73,800 |
| 2025/12/02 | 1,514 | 1,517 | 1,470 | 1,475 | -44 | -2.9% | 120,200 |
| 2025/12/01 | 1,556 | 1,556 | 1,511 | 1,519 | -37 | -2.4% | 103,200 |
| 2025/11/28 | 1,494 | 1,558 | 1,492 | 1,556 | +62 | +4.1% | 108,900 |
| 2025/11/27 | 1,505 | 1,508 | 1,486 | 1,494 | -6 | -0.4% | 75,700 |
| 2025/11/26 | 1,486 | 1,507 | 1,475 | 1,500 | +24 | +1.6% | 99,500 |
| 2025/11/25 | 1,470 | 1,489 | 1,453 | 1,476 | +18 | +1.2% | 157,400 |
| 2025/11/21 | 1,418 | 1,459 | 1,418 | 1,458 | +14 | +1% | 93,500 |
| 2025/11/20 | 1,450 | 1,466 | 1,435 | 1,444 | +9 | +0.6% | 44,400 |
| 2025/11/19 | 1,438 | 1,452 | 1,418 | 1,435 | ±0 | ±0% | 120,500 |
| 2025/11/18 | 1,510 | 1,510 | 1,435 | 1,435 | -80 | -5.3% | 183,000 |
| 2025/11/17 | 1,499 | 1,515 | 1,460 | 1,515 | +45 | +3.1% | 169,600 |
| 2025/11/14 | 1,503 | 1,534 | 1,456 | 1,470 | -50 | -3.3% | 224,800 |
| 2025/11/13 | 1,575 | 1,576 | 1,513 | 1,520 | -48 | -3.1% | 162,900 |
| 2025/11/12 | 1,538 | 1,592 | 1,532 | 1,568 | +18 | +1.2% | 171,600 |
| 2025/11/11 | 1,643 | 1,648 | 1,545 | 1,550 | -94 | -5.7% | 327,100 |
| 2025/11/10 | 1,655 | 1,655 | 1,630 | 1,644 | +4 | +0.2% | 57,700 |
| 2025/11/07 | 1,615 | 1,640 | 1,613 | 1,640 | +18 | +1.1% | 71,400 |
| 2025/11/06 | 1,624 | 1,631 | 1,598 | 1,622 | +4 | +0.2% | 97,700 |
| 2025/11/05 | 1,635 | 1,636 | 1,587 | 1,618 | -29 | -1.8% | 166,200 |
| 2025/11/04 | 1,631 | 1,661 | 1,603 | 1,647 | +20 | +1.2% | 152,600 |
| 2025/10/31 | 1,616 | 1,628 | 1,603 | 1,627 | +9 | +0.6% | 76,100 |
| 2025/10/30 | 1,632 | 1,637 | 1,598 | 1,618 | -22 | -1.3% | 140,200 |
| 2025/10/29 | 1,690 | 1,697 | 1,620 | 1,640 | -50 | -3% | 226,100 |
| 2025/10/28 | 1,740 | 1,740 | 1,689 | 1,690 | -44 | -2.5% | 153,300 |
| 2025/10/27 | 1,720 | 1,755 | 1,700 | 1,734 | +41 | +2.4% | 208,300 |
| 2025/10/24 | 1,755 | 1,764 | 1,677 | 1,693 | -70 | -4% | 320,200 |
| 2025/10/23 | 1,771 | 1,778 | 1,736 | 1,763 | -4 | -0.2% | 191,100 |
| 2025/10/22 | 1,660 | 1,767 | 1,655 | 1,767 | +122 | +7.4% | 279,000 |
| 2025/10/21 | 1,660 | 1,660 | 1,613 | 1,645 | -9 | -0.5% | 144,200 |
| 2025/10/20 | 1,640 | 1,686 | 1,625 | 1,654 | +114 | +7.4% | 367,600 |
| 2025/10/17 | 1,535 | 1,575 | 1,512 | 1,540 | +21 | +1.4% | 323,100 |
| 2025/10/16 | 1,445 | 1,537 | 1,388 | 1,519 | +224 | +17.3% | 829,900 |
| 2025/10/15 | 1,280 | 1,300 | 1,273 | 1,295 | +37 | +2.9% | 105,500 |
| 2025/10/14 | 1,282 | 1,297 | 1,243 | 1,258 | -44 | -3.4% | 213,700 |
| 2025/10/10 | 1,317 | 1,317 | 1,298 | 1,302 | -15 | -1.1% | 51,400 |
| 2025/10/09 | 1,315 | 1,320 | 1,305 | 1,317 | +4 | +0.3% | 32,700 |
1～
50
件表示中 / 2150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 | 137,800円 | -1.2% | -3.3% | 2.18% | 20.34倍 | 2.19倍 |
|
靴中心の通販「ロコンド」を運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| メディカルシス | 51,900円 | +2.5% | +1.2% | 2.31% | 11.67倍 | 0.91倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| クラシコム | 218,300円 | +20.1% | +32.6% | 2.20% | 16.69倍 | 3.03倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| アールビバン | 164,400円 | +2.5% | -9.6% | 3.65% | 12.54倍 | 0.96倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ＭＢＯ不成立で上場継続 |
| アルピコＨＤ | 21,500円 | +3.5% | +4.6% | 2.33% | 8.78倍 | 1.19倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
市場注目の銘柄
チャート関連のコラム
