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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,232 | 1,261 | 1,217 | 1,258 | +33 | +2.7% | 67,700 |
| 2025/04/30 | 1,236 | 1,236 | 1,213 | 1,225 | ±0 | ±0% | 70,700 |
| 2025/04/28 | 1,212 | 1,233 | 1,210 | 1,225 | +22 | +1.8% | 57,300 |
| 2025/04/25 | 1,216 | 1,216 | 1,196 | 1,203 | -1 | -0.1% | 38,500 |
| 2025/04/24 | 1,195 | 1,216 | 1,181 | 1,204 | +14 | +1.2% | 76,500 |
| 2025/04/23 | 1,220 | 1,222 | 1,178 | 1,190 | +7 | +0.6% | 73,600 |
| 2025/04/22 | 1,200 | 1,224 | 1,177 | 1,183 | -20 | -1.7% | 56,600 |
| 2025/04/21 | 1,179 | 1,217 | 1,174 | 1,203 | +14 | +1.2% | 98,300 |
| 2025/04/18 | 1,170 | 1,191 | 1,165 | 1,189 | +23 | +2% | 111,100 |
| 2025/04/17 | 1,180 | 1,192 | 1,150 | 1,166 | -10 | -0.9% | 76,400 |
| 2025/04/16 | 1,194 | 1,218 | 1,145 | 1,176 | +10 | +0.9% | 199,400 |
| 2025/04/15 | 1,143 | 1,203 | 1,122 | 1,166 | -37 | -3.1% | 521,200 |
| 2025/04/14 | 1,226 | 1,236 | 1,197 | 1,203 | +7 | +0.6% | 169,900 |
| 2025/04/11 | 1,130 | 1,213 | 1,116 | 1,196 | +36 | +3.1% | 65,800 |
| 2025/04/10 | 1,182 | 1,182 | 1,141 | 1,160 | +92 | +8.6% | 95,200 |
| 2025/04/09 | 1,098 | 1,110 | 1,041 | 1,068 | -60 | -5.3% | 90,000 |
| 2025/04/08 | 1,053 | 1,144 | 1,053 | 1,128 | +134 | +13.5% | 103,000 |
| 2025/04/07 | 973 | 1,039 | 962 | 994 | -174 | -14.9% | 359,800 |
| 2025/04/04 | 1,167 | 1,185 | 1,125 | 1,168 | -48 | -3.9% | 411,200 |
| 2025/04/03 | 1,171 | 1,223 | 1,171 | 1,216 | -30 | -2.4% | 182,300 |
| 2025/04/02 | 1,260 | 1,260 | 1,236 | 1,246 | -13 | -1% | 110,500 |
| 2025/04/01 | 1,281 | 1,281 | 1,254 | 1,259 | -1 | -0.1% | 45,700 |
| 2025/03/31 | 1,300 | 1,300 | 1,258 | 1,260 | -58 | -4.4% | 104,900 |
| 2025/03/28 | 1,335 | 1,344 | 1,318 | 1,318 | -19 | -1.4% | 33,500 |
| 2025/03/27 | 1,348 | 1,352 | 1,326 | 1,337 | -17 | -1.3% | 51,700 |
| 2025/03/26 | 1,323 | 1,365 | 1,323 | 1,354 | +40 | +3% | 54,600 |
| 2025/03/25 | 1,320 | 1,330 | 1,312 | 1,314 | -1 | -0.1% | 55,200 |
| 2025/03/24 | 1,326 | 1,344 | 1,315 | 1,315 | -11 | -0.8% | 41,200 |
| 2025/03/21 | 1,335 | 1,337 | 1,326 | 1,326 | -14 | -1% | 39,700 |
| 2025/03/19 | 1,347 | 1,351 | 1,339 | 1,340 | -8 | -0.6% | 30,600 |
| 2025/03/18 | 1,342 | 1,349 | 1,323 | 1,348 | +11 | +0.8% | 78,700 |
| 2025/03/17 | 1,363 | 1,370 | 1,337 | 1,337 | -25 | -1.8% | 58,800 |
| 2025/03/14 | 1,322 | 1,362 | 1,320 | 1,362 | +13 | +1% | 91,000 |
| 2025/03/13 | 1,358 | 1,364 | 1,333 | 1,349 | +20 | +1.5% | 83,700 |
| 2025/03/12 | 1,316 | 1,339 | 1,301 | 1,329 | +13 | +1% | 53,500 |
| 2025/03/11 | 1,300 | 1,316 | 1,285 | 1,316 | -2 | -0.2% | 85,300 |
| 2025/03/10 | 1,306 | 1,318 | 1,286 | 1,318 | +18 | +1.4% | 79,000 |
| 2025/03/07 | 1,333 | 1,334 | 1,300 | 1,300 | -51 | -3.8% | 87,100 |
| 2025/03/06 | 1,345 | 1,356 | 1,327 | 1,351 | +10 | +0.7% | 39,000 |
| 2025/03/05 | 1,326 | 1,346 | 1,320 | 1,341 | +5 | +0.4% | 47,400 |
| 2025/03/04 | 1,369 | 1,369 | 1,333 | 1,336 | -33 | -2.4% | 45,600 |
| 2025/03/03 | 1,396 | 1,410 | 1,366 | 1,369 | -13 | -0.9% | 44,700 |
| 2025/02/28 | 1,438 | 1,438 | 1,366 | 1,382 | -63 | -4.4% | 82,600 |
| 2025/02/27 | 1,419 | 1,458 | 1,402 | 1,445 | +24 | +1.7% | 62,800 |
| 2025/02/26 | 1,445 | 1,445 | 1,407 | 1,421 | -2 | -0.1% | 70,100 |
| 2025/02/25 | 1,351 | 1,437 | 1,343 | 1,423 | +60 | +4.4% | 121,500 |
| 2025/02/21 | 1,389 | 1,389 | 1,349 | 1,363 | -27 | -1.9% | 76,400 |
| 2025/02/20 | 1,364 | 1,418 | 1,364 | 1,390 | +39 | +2.9% | 82,400 |
| 2025/02/19 | 1,399 | 1,408 | 1,351 | 1,351 | +12 | +0.9% | 126,900 |
| 2025/02/18 | 1,341 | 1,358 | 1,336 | 1,339 | -16 | -1.2% | 40,400 |
1～
50
件表示中 / 1992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 | 124,300円 | - | - | - | - | 2.24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 |
| ラオックスＨＤ | 16,700円 | +2.4% | +178.8% | 1.80% | 19.09倍 | 0.67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 |
| パリミキＨＤ | 27,500円 | +2.0% | -46.0% | 2.91% | 18.82倍 | 0.47倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| カクヤスＧ | 49,400円 | +5.7% | +2.5% | 4.05% | 8.85倍 | 3.37倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| メディカルシス | 46,200円 | +5.8% | -21.6% | 2.60% | 10.81倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
