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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,704 | 1,712 | 1,654 | 1,670 | -24 | -1.4% | 141,900 |
| 2024/12/03 | 1,690 | 1,707 | 1,667 | 1,694 | -21 | -1.2% | 180,400 |
| 2024/12/02 | 1,745 | 1,749 | 1,690 | 1,715 | -28 | -1.6% | 143,500 |
| 2024/11/29 | 1,766 | 1,766 | 1,743 | 1,743 | -22 | -1.2% | 69,500 |
| 2024/11/28 | 1,760 | 1,787 | 1,758 | 1,765 | +7 | +0.4% | 74,000 |
| 2024/11/27 | 1,816 | 1,816 | 1,727 | 1,758 | -73 | -4% | 203,700 |
| 2024/11/26 | 1,843 | 1,853 | 1,812 | 1,831 | -1 | -0.1% | 57,800 |
| 2024/11/25 | 1,838 | 1,840 | 1,806 | 1,832 | +2 | +0.1% | 65,600 |
| 2024/11/22 | 1,850 | 1,870 | 1,820 | 1,830 | -2 | -0.1% | 85,200 |
| 2024/11/21 | 1,841 | 1,860 | 1,826 | 1,832 | +2 | +0.1% | 83,600 |
| 2024/11/20 | 1,842 | 1,852 | 1,826 | 1,830 | -8 | -0.4% | 69,500 |
| 2024/11/19 | 1,802 | 1,846 | 1,802 | 1,838 | +36 | +2% | 65,600 |
| 2024/11/18 | 1,810 | 1,816 | 1,790 | 1,802 | -27 | -1.5% | 74,400 |
| 2024/11/15 | 1,835 | 1,842 | 1,790 | 1,829 | +13 | +0.7% | 81,500 |
| 2024/11/14 | 1,843 | 1,861 | 1,810 | 1,816 | -27 | -1.5% | 101,900 |
| 2024/11/13 | 1,848 | 1,865 | 1,824 | 1,843 | -37 | -2% | 108,100 |
| 2024/11/12 | 1,836 | 1,897 | 1,836 | 1,880 | +62 | +3.4% | 85,300 |
| 2024/11/11 | 1,805 | 1,826 | 1,795 | 1,818 | +13 | +0.7% | 38,100 |
| 2024/11/08 | 1,761 | 1,807 | 1,758 | 1,805 | +44 | +2.5% | 84,300 |
| 2024/11/07 | 1,769 | 1,769 | 1,708 | 1,761 | -8 | -0.5% | 148,800 |
| 2024/11/06 | 1,755 | 1,792 | 1,742 | 1,769 | +22 | +1.3% | 57,800 |
| 2024/11/05 | 1,770 | 1,793 | 1,738 | 1,747 | -13 | -0.7% | 74,300 |
| 2024/11/01 | 1,728 | 1,769 | 1,713 | 1,760 | +12 | +0.7% | 75,300 |
| 2024/10/31 | 1,730 | 1,766 | 1,726 | 1,748 | +23 | +1.3% | 52,700 |
| 2024/10/30 | 1,780 | 1,780 | 1,711 | 1,725 | -46 | -2.6% | 104,900 |
| 2024/10/29 | 1,728 | 1,772 | 1,725 | 1,771 | +51 | +3% | 99,100 |
| 2024/10/28 | 1,663 | 1,727 | 1,663 | 1,720 | +57 | +3.4% | 91,000 |
| 2024/10/25 | 1,678 | 1,686 | 1,653 | 1,663 | -15 | -0.9% | 175,100 |
| 2024/10/24 | 1,707 | 1,735 | 1,678 | 1,678 | -38 | -2.2% | 117,600 |
| 2024/10/23 | 1,666 | 1,724 | 1,666 | 1,716 | +33 | +2% | 120,100 |
| 2024/10/22 | 1,781 | 1,782 | 1,678 | 1,683 | -116 | -6.4% | 269,500 |
| 2024/10/21 | 1,840 | 1,857 | 1,792 | 1,799 | -36 | -2% | 95,300 |
| 2024/10/18 | 1,809 | 1,836 | 1,785 | 1,835 | +11 | +0.6% | 107,300 |
| 2024/10/17 | 1,812 | 1,861 | 1,804 | 1,824 | +15 | +0.8% | 174,800 |
| 2024/10/16 | 1,768 | 1,848 | 1,720 | 1,809 | -159 | -8.1% | 555,100 |
| 2024/10/15 | 1,970 | 1,980 | 1,920 | 1,968 | -2 | -0.1% | 144,000 |
| 2024/10/11 | 1,978 | 2,005 | 1,966 | 1,970 | -30 | -1.5% | 84,300 |
| 2024/10/10 | 2,030 | 2,035 | 1,990 | 2,000 | -29 | -1.4% | 64,100 |
| 2024/10/09 | 2,010 | 2,063 | 2,003 | 2,029 | +30 | +1.5% | 73,700 |
| 2024/10/08 | 2,059 | 2,059 | 1,989 | 1,999 | -86 | -4.1% | 159,200 |
| 2024/10/07 | 2,092 | 2,098 | 2,053 | 2,085 | +10 | +0.5% | 62,500 |
| 2024/10/04 | 2,070 | 2,130 | 2,070 | 2,075 | ±0 | ±0% | 71,300 |
| 2024/10/03 | 2,091 | 2,098 | 2,016 | 2,075 | +34 | +1.7% | 78,800 |
| 2024/10/02 | 2,121 | 2,150 | 2,032 | 2,041 | -96 | -4.5% | 147,200 |
| 2024/10/01 | 2,121 | 2,157 | 2,102 | 2,137 | +63 | +3% | 101,600 |
| 2024/09/30 | 2,078 | 2,151 | 2,057 | 2,074 | -54 | -2.5% | 236,000 |
| 2024/09/27 | 2,140 | 2,153 | 2,120 | 2,128 | -5 | -0.2% | 65,800 |
| 2024/09/26 | 2,116 | 2,138 | 2,101 | 2,133 | +10 | +0.5% | 87,600 |
| 2024/09/25 | 2,173 | 2,196 | 2,104 | 2,123 | -68 | -3.1% | 162,900 |
| 2024/09/24 | 2,223 | 2,227 | 2,190 | 2,191 | -15 | -0.7% | 137,200 |
1～
50
件表示中 / 1895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 | 167,000円 | -2.7% | -0.3% | 0.00% | 17.04倍 | 3.17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 |
| ＣＣｈａｎ | - | -59.7% | - | - | - | - |
|
- |
| ＷＤＩ | 315,000円 | +2.4% | -64.9% | 0.54% | 17.91倍 | 3.02倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ガーデン | 279,600円 | +9.1% | +19.1% | 2.86% | 15.40倍 | 7.09倍 |
|
- |
| ラオックスＨＤ | 18,900円 | +13.0% | +71.2% | 0.00% | 14.39倍 | 0.77倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
