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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,202 | 1,236 | 1,180 | 1,215 | +3 | +0.2% | 48,200 |
| 2022/09/02 | 1,251 | 1,260 | 1,212 | 1,212 | -44 | -3.5% | 51,600 |
| 2022/09/01 | 1,286 | 1,291 | 1,256 | 1,256 | -34 | -2.6% | 65,200 |
| 2022/08/31 | 1,272 | 1,304 | 1,272 | 1,290 | +5 | +0.4% | 37,300 |
| 2022/08/30 | 1,289 | 1,296 | 1,266 | 1,285 | +1 | +0.1% | 24,200 |
| 2022/08/29 | 1,242 | 1,291 | 1,242 | 1,284 | -3 | -0.2% | 39,700 |
| 2022/08/26 | 1,296 | 1,308 | 1,276 | 1,287 | -6 | -0.5% | 47,800 |
| 2022/08/25 | 1,270 | 1,296 | 1,270 | 1,293 | +23 | +1.8% | 42,500 |
| 2022/08/24 | 1,258 | 1,300 | 1,258 | 1,270 | +3 | +0.2% | 53,700 |
| 2022/08/23 | 1,249 | 1,271 | 1,240 | 1,267 | +6 | +0.5% | 44,300 |
| 2022/08/22 | 1,250 | 1,276 | 1,236 | 1,261 | -17 | -1.3% | 42,000 |
| 2022/08/19 | 1,299 | 1,310 | 1,268 | 1,278 | -14 | -1.1% | 62,400 |
| 2022/08/18 | 1,250 | 1,294 | 1,233 | 1,292 | +28 | +2.2% | 71,300 |
| 2022/08/17 | 1,221 | 1,280 | 1,216 | 1,264 | +48 | +3.9% | 82,200 |
| 2022/08/16 | 1,182 | 1,236 | 1,182 | 1,216 | +31 | +2.6% | 62,600 |
| 2022/08/15 | 1,192 | 1,209 | 1,182 | 1,185 | -5 | -0.4% | 55,400 |
| 2022/08/12 | 1,171 | 1,204 | 1,171 | 1,190 | +17 | +1.4% | 37,700 |
| 2022/08/10 | 1,206 | 1,214 | 1,161 | 1,173 | -33 | -2.7% | 50,200 |
| 2022/08/09 | 1,202 | 1,224 | 1,196 | 1,206 | +4 | +0.3% | 47,600 |
| 2022/08/08 | 1,241 | 1,244 | 1,195 | 1,202 | -50 | -4% | 77,300 |
| 2022/08/05 | 1,257 | 1,265 | 1,250 | 1,252 | -8 | -0.6% | 24,100 |
| 2022/08/04 | 1,267 | 1,270 | 1,253 | 1,260 | +1 | +0.1% | 33,600 |
| 2022/08/03 | 1,263 | 1,270 | 1,250 | 1,259 | ±0 | ±0% | 57,200 |
| 2022/08/02 | 1,239 | 1,262 | 1,230 | 1,259 | +19 | +1.5% | 55,900 |
| 2022/08/01 | 1,219 | 1,240 | 1,212 | 1,240 | +21 | +1.7% | 38,500 |
| 2022/07/29 | 1,265 | 1,265 | 1,216 | 1,219 | -40 | -3.2% | 74,100 |
| 2022/07/28 | 1,260 | 1,281 | 1,252 | 1,259 | +29 | +2.4% | 70,200 |
| 2022/07/27 | 1,242 | 1,242 | 1,201 | 1,230 | -27 | -2.1% | 89,400 |
| 2022/07/26 | 1,263 | 1,267 | 1,235 | 1,257 | -26 | -2% | 55,700 |
| 2022/07/25 | 1,284 | 1,289 | 1,265 | 1,283 | -19 | -1.5% | 35,300 |
| 2022/07/22 | 1,319 | 1,319 | 1,280 | 1,302 | -5 | -0.4% | 60,300 |
| 2022/07/21 | 1,326 | 1,350 | 1,304 | 1,307 | -19 | -1.4% | 183,400 |
| 2022/07/20 | 1,245 | 1,335 | 1,231 | 1,326 | +92 | +7.5% | 213,600 |
| 2022/07/19 | 1,215 | 1,259 | 1,193 | 1,234 | +79 | +6.8% | 206,900 |
| 2022/07/15 | 1,176 | 1,176 | 1,151 | 1,155 | -20 | -1.7% | 61,900 |
| 2022/07/14 | 1,164 | 1,175 | 1,145 | 1,175 | +2 | +0.2% | 50,700 |
| 2022/07/13 | 1,164 | 1,175 | 1,156 | 1,173 | +7 | +0.6% | 24,200 |
| 2022/07/12 | 1,165 | 1,192 | 1,156 | 1,166 | -3 | -0.3% | 55,500 |
| 2022/07/11 | 1,233 | 1,234 | 1,156 | 1,169 | -58 | -4.7% | 142,300 |
| 2022/07/08 | 1,250 | 1,258 | 1,200 | 1,227 | -16 | -1.3% | 111,200 |
| 2022/07/07 | 1,227 | 1,252 | 1,220 | 1,243 | +4 | +0.3% | 64,500 |
| 2022/07/06 | 1,180 | 1,243 | 1,180 | 1,239 | +63 | +5.4% | 184,400 |
| 2022/07/05 | 1,185 | 1,217 | 1,174 | 1,176 | -4 | -0.3% | 78,200 |
| 2022/07/04 | 1,210 | 1,236 | 1,170 | 1,180 | ±0 | ±0% | 146,500 |
| 2022/07/01 | 1,150 | 1,187 | 1,122 | 1,180 | +23 | +2% | 103,400 |
| 2022/06/30 | 1,162 | 1,167 | 1,128 | 1,157 | +4 | +0.3% | 52,000 |
| 2022/06/29 | 1,169 | 1,170 | 1,125 | 1,153 | -38 | -3.2% | 61,600 |
| 2022/06/28 | 1,144 | 1,208 | 1,144 | 1,191 | +49 | +4.3% | 119,700 |
| 2022/06/27 | 1,160 | 1,164 | 1,127 | 1,142 | -14 | -1.2% | 52,600 |
| 2022/06/24 | 1,080 | 1,160 | 1,080 | 1,156 | +76 | +7% | 142,800 |
651～
700
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
