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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 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 |
| 2025/10/08 | 1,317 | 1,324 | 1,304 | 1,313 | -3 | -0.2% | 35,800 |
| 2025/10/07 | 1,334 | 1,334 | 1,308 | 1,316 | -12 | -0.9% | 45,600 |
| 2025/10/06 | 1,349 | 1,352 | 1,315 | 1,328 | +18 | +1.4% | 81,700 |
| 2025/10/03 | 1,305 | 1,328 | 1,305 | 1,310 | +4 | +0.3% | 58,300 |
| 2025/10/02 | 1,355 | 1,367 | 1,301 | 1,306 | -48 | -3.5% | 136,700 |
| 2025/10/01 | 1,399 | 1,399 | 1,352 | 1,354 | -45 | -3.2% | 89,600 |
| 2025/09/30 | 1,410 | 1,411 | 1,385 | 1,399 | -11 | -0.8% | 66,100 |
| 2025/09/29 | 1,421 | 1,432 | 1,410 | 1,410 | -11 | -0.8% | 59,300 |
| 2025/09/26 | 1,407 | 1,429 | 1,407 | 1,421 | +12 | +0.9% | 45,100 |
| 2025/09/25 | 1,411 | 1,416 | 1,403 | 1,409 | -4 | -0.3% | 35,900 |
| 2025/09/24 | 1,425 | 1,426 | 1,411 | 1,413 | -15 | -1.1% | 33,400 |
| 2025/09/22 | 1,425 | 1,444 | 1,423 | 1,428 | -2 | -0.1% | 50,800 |
| 2025/09/19 | 1,445 | 1,445 | 1,410 | 1,430 | -15 | -1% | 86,500 |
| 2025/09/18 | 1,450 | 1,460 | 1,443 | 1,445 | +4 | +0.3% | 30,400 |
| 2025/09/17 | 1,452 | 1,456 | 1,436 | 1,441 | -19 | -1.3% | 49,100 |
| 2025/09/16 | 1,461 | 1,470 | 1,446 | 1,460 | ±0 | ±0% | 66,800 |
| 2025/09/12 | 1,477 | 1,477 | 1,452 | 1,460 | +5 | +0.3% | 44,100 |
| 2025/09/11 | 1,493 | 1,497 | 1,445 | 1,455 | -40 | -2.7% | 148,600 |
| 2025/09/10 | 1,490 | 1,504 | 1,480 | 1,495 | +11 | +0.7% | 58,000 |
| 2025/09/09 | 1,497 | 1,505 | 1,474 | 1,484 | ±0 | ±0% | 83,100 |
| 2025/09/08 | 1,478 | 1,510 | 1,478 | 1,484 | +7 | +0.5% | 63,900 |
| 2025/09/05 | 1,496 | 1,500 | 1,477 | 1,477 | -5 | -0.3% | 70,400 |
| 2025/09/04 | 1,485 | 1,498 | 1,473 | 1,482 | -3 | -0.2% | 61,200 |
| 2025/09/03 | 1,471 | 1,503 | 1,467 | 1,485 | -1 | -0.1% | 79,800 |
| 2025/09/02 | 1,490 | 1,500 | 1,471 | 1,486 | -4 | -0.3% | 46,600 |
| 2025/09/01 | 1,514 | 1,518 | 1,487 | 1,490 | -25 | -1.7% | 81,300 |
| 2025/08/29 | 1,480 | 1,516 | 1,480 | 1,515 | +28 | +1.9% | 50,200 |
| 2025/08/28 | 1,484 | 1,497 | 1,479 | 1,487 | +3 | +0.2% | 43,000 |
| 2025/08/27 | 1,495 | 1,498 | 1,470 | 1,484 | -7 | -0.5% | 54,500 |
| 2025/08/26 | 1,506 | 1,509 | 1,490 | 1,491 | -21 | -1.4% | 63,000 |
1～
50
件表示中 / 2120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 | 165,000円 | -1.2% | -3.3% | 1.82% | 34.12倍 | 2.63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 |
| うかい | 350,000円 | +1.7% | +15.2% | 0.43% | 63.82倍 | 4.13倍 |
|
東京・神奈川で「うかい亭」など高級和洋食レストラン直営。洋菓子販売などの物販も手がける |
| ＷＤＩ | 299,900円 | +5.9% | +21.4% | 0.57% | 93.95倍 | 2.92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 |
| ＡＮＡＰ | 47,900円 | +12.7% | - | 0.00% | - | 1.42倍 |
|
若い女性向け衣料「ＡＮＡＰ」。春夏偏重。事業再生ＡＤＲ成立。ビットコイン事業も展開 |
| ダイイチ | 161,300円 | +12.8% | -15.7% | 2.23% | 15.10倍 | 1.06倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
