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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,729 | 1,739 | 1,709 | 1,720 | +31 | +1.8% | 85,800 |
| 2023/06/28 | 1,699 | 1,723 | 1,678 | 1,689 | -10 | -0.6% | 110,300 |
| 2023/06/27 | 1,720 | 1,755 | 1,685 | 1,699 | -61 | -3.5% | 172,100 |
| 2023/06/26 | 1,817 | 1,828 | 1,741 | 1,760 | -78 | -4.2% | 260,100 |
| 2023/06/23 | 1,813 | 1,870 | 1,790 | 1,838 | +65 | +3.7% | 269,700 |
| 2023/06/22 | 1,812 | 1,839 | 1,771 | 1,773 | -33 | -1.8% | 188,400 |
| 2023/06/21 | 1,770 | 1,806 | 1,751 | 1,806 | +27 | +1.5% | 133,900 |
| 2023/06/20 | 1,772 | 1,779 | 1,737 | 1,779 | +37 | +2.1% | 138,000 |
| 2023/06/19 | 1,770 | 1,773 | 1,730 | 1,742 | +2 | +0.1% | 131,700 |
| 2023/06/16 | 1,668 | 1,751 | 1,668 | 1,740 | +89 | +5.4% | 228,100 |
| 2023/06/15 | 1,710 | 1,722 | 1,651 | 1,651 | -38 | -2.2% | 174,100 |
| 2023/06/14 | 1,698 | 1,740 | 1,657 | 1,689 | +31 | +1.9% | 281,400 |
| 2023/06/13 | 1,694 | 1,710 | 1,621 | 1,658 | -10 | -0.6% | 158,800 |
| 2023/06/12 | 1,620 | 1,677 | 1,620 | 1,668 | +51 | +3.2% | 118,100 |
| 2023/06/09 | 1,621 | 1,629 | 1,601 | 1,617 | ±0 | ±0% | 121,700 |
| 2023/06/08 | 1,624 | 1,648 | 1,601 | 1,617 | -7 | -0.4% | 94,600 |
| 2023/06/07 | 1,639 | 1,674 | 1,620 | 1,624 | +1 | +0.1% | 142,600 |
| 2023/06/06 | 1,618 | 1,637 | 1,601 | 1,623 | ±0 | ±0% | 97,200 |
| 2023/06/05 | 1,593 | 1,641 | 1,584 | 1,623 | +39 | +2.5% | 160,100 |
| 2023/06/02 | 1,560 | 1,588 | 1,555 | 1,584 | +10 | +0.6% | 81,600 |
| 2023/06/01 | 1,560 | 1,588 | 1,551 | 1,574 | +8 | +0.5% | 50,400 |
| 2023/05/31 | 1,570 | 1,590 | 1,541 | 1,566 | -2 | -0.1% | 54,500 |
| 2023/05/30 | 1,560 | 1,583 | 1,533 | 1,568 | +10 | +0.6% | 103,200 |
| 2023/05/29 | 1,581 | 1,582 | 1,552 | 1,558 | +3 | +0.2% | 69,600 |
| 2023/05/26 | 1,573 | 1,584 | 1,551 | 1,555 | -6 | -0.4% | 108,900 |
| 2023/05/25 | 1,639 | 1,666 | 1,559 | 1,561 | -69 | -4.2% | 299,000 |
| 2023/05/24 | 1,597 | 1,635 | 1,591 | 1,630 | +17 | +1.1% | 147,900 |
| 2023/05/23 | 1,684 | 1,689 | 1,590 | 1,613 | -54 | -3.2% | 341,000 |
| 2023/05/22 | 1,616 | 1,667 | 1,608 | 1,667 | +52 | +3.2% | 258,800 |
| 2023/05/19 | 1,588 | 1,623 | 1,547 | 1,615 | +35 | +2.2% | 244,500 |
| 2023/05/18 | 1,577 | 1,580 | 1,547 | 1,580 | +12 | +0.8% | 114,400 |
| 2023/05/17 | 1,575 | 1,576 | 1,532 | 1,568 | -7 | -0.4% | 266,600 |
| 2023/05/16 | 1,577 | 1,599 | 1,554 | 1,575 | +17 | +1.1% | 176,600 |
| 2023/05/15 | 1,602 | 1,604 | 1,543 | 1,558 | -15 | -1% | 306,500 |
| 2023/05/12 | 1,583 | 1,619 | 1,571 | 1,573 | -31 | -1.9% | 160,900 |
| 2023/05/11 | 1,597 | 1,624 | 1,579 | 1,604 | +9 | +0.6% | 155,400 |
| 2023/05/10 | 1,639 | 1,647 | 1,590 | 1,595 | -44 | -2.7% | 215,900 |
| 2023/05/09 | 1,641 | 1,703 | 1,635 | 1,639 | -4 | -0.2% | 205,900 |
| 2023/05/08 | 1,663 | 1,698 | 1,623 | 1,643 | -20 | -1.2% | 213,200 |
| 2023/05/02 | 1,645 | 1,672 | 1,591 | 1,663 | +23 | +1.4% | 370,000 |
| 2023/05/01 | 1,792 | 1,792 | 1,630 | 1,640 | -152 | -8.5% | 656,600 |
| 2023/04/28 | 1,780 | 1,813 | 1,772 | 1,792 | +33 | +1.9% | 261,200 |
| 2023/04/27 | 1,770 | 1,803 | 1,752 | 1,759 | -19 | -1.1% | 259,800 |
| 2023/04/26 | 1,815 | 1,824 | 1,770 | 1,778 | -52 | -2.8% | 437,700 |
| 2023/04/25 | 1,800 | 1,844 | 1,759 | 1,830 | +39 | +2.2% | 423,200 |
| 2023/04/24 | 1,771 | 1,839 | 1,695 | 1,791 | -4 | -0.2% | 555,000 |
| 2023/04/21 | 1,815 | 1,846 | 1,776 | 1,795 | -12 | -0.7% | 728,900 |
| 2023/04/20 | 1,800 | 1,831 | 1,765 | 1,807 | -32 | -1.7% | 737,000 |
| 2023/04/19 | 1,889 | 1,929 | 1,750 | 1,839 | +70 | +4% | 4,651,000 |
| 2023/04/18 | 1,769 | 1,769 | 1,769 | 1,769 | +300 | +20.4% | 95,600 |
451～
500
件表示中 / 1993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 | 124,700円 | - | - | - | - | 2.25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 |
| パリミキＨＤ | 27,600円 | +2.0% | -46.0% | 2.90% | 18.89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% | 10.80倍 | 0.89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 |
| 千趣会 | 26,800円 | -7.9% | - | 0.00% | 3.02倍 | 0.93倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
