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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,071 | 1,087 | 1,055 | 1,060 | -14 | -1.3% | 34,600 |
| 2022/12/21 | 1,049 | 1,080 | 1,046 | 1,074 | -5 | -0.5% | 65,300 |
| 2022/12/20 | 1,136 | 1,136 | 1,070 | 1,079 | -59 | -5.2% | 82,000 |
| 2022/12/19 | 1,135 | 1,143 | 1,122 | 1,138 | +3 | +0.3% | 25,300 |
| 2022/12/16 | 1,136 | 1,143 | 1,128 | 1,135 | -10 | -0.9% | 31,700 |
| 2022/12/15 | 1,121 | 1,151 | 1,117 | 1,145 | +18 | +1.6% | 38,000 |
| 2022/12/14 | 1,141 | 1,141 | 1,116 | 1,127 | -13 | -1.1% | 34,900 |
| 2022/12/13 | 1,148 | 1,151 | 1,140 | 1,140 | +2 | +0.2% | 15,700 |
| 2022/12/12 | 1,134 | 1,145 | 1,128 | 1,138 | +1 | +0.1% | 15,400 |
| 2022/12/09 | 1,137 | 1,149 | 1,137 | 1,137 | -5 | -0.4% | 21,400 |
| 2022/12/08 | 1,153 | 1,153 | 1,130 | 1,142 | -11 | -1% | 20,100 |
| 2022/12/07 | 1,132 | 1,153 | 1,126 | 1,153 | +13 | +1.1% | 14,600 |
| 2022/12/06 | 1,163 | 1,163 | 1,121 | 1,140 | -28 | -2.4% | 45,100 |
| 2022/12/05 | 1,160 | 1,172 | 1,149 | 1,168 | +3 | +0.3% | 20,900 |
| 2022/12/02 | 1,167 | 1,167 | 1,149 | 1,165 | -9 | -0.8% | 29,900 |
| 2022/12/01 | 1,178 | 1,188 | 1,170 | 1,174 | +4 | +0.3% | 31,100 |
| 2022/11/30 | 1,160 | 1,170 | 1,146 | 1,170 | -1 | -0.1% | 27,300 |
| 2022/11/29 | 1,155 | 1,173 | 1,150 | 1,171 | +11 | +0.9% | 22,200 |
| 2022/11/28 | 1,159 | 1,168 | 1,145 | 1,160 | +4 | +0.3% | 25,400 |
| 2022/11/25 | 1,164 | 1,168 | 1,153 | 1,156 | -4 | -0.3% | 16,900 |
| 2022/11/24 | 1,170 | 1,176 | 1,160 | 1,160 | +5 | +0.4% | 37,600 |
| 2022/11/22 | 1,153 | 1,160 | 1,138 | 1,155 | +3 | +0.3% | 34,300 |
| 2022/11/21 | 1,189 | 1,189 | 1,149 | 1,152 | -37 | -3.1% | 68,000 |
| 2022/11/18 | 1,217 | 1,217 | 1,179 | 1,189 | -35 | -2.9% | 73,000 |
| 2022/11/17 | 1,244 | 1,244 | 1,213 | 1,224 | -21 | -1.7% | 32,900 |
| 2022/11/16 | 1,223 | 1,245 | 1,211 | 1,245 | +24 | +2% | 50,700 |
| 2022/11/15 | 1,218 | 1,224 | 1,196 | 1,221 | +3 | +0.2% | 40,400 |
| 2022/11/14 | 1,220 | 1,222 | 1,207 | 1,218 | -5 | -0.4% | 16,900 |
| 2022/11/11 | 1,197 | 1,225 | 1,183 | 1,223 | +54 | +4.6% | 75,700 |
| 2022/11/10 | 1,196 | 1,196 | 1,156 | 1,169 | -27 | -2.3% | 63,400 |
| 2022/11/09 | 1,210 | 1,213 | 1,196 | 1,196 | -14 | -1.2% | 16,400 |
| 2022/11/08 | 1,209 | 1,244 | 1,200 | 1,210 | +28 | +2.4% | 64,900 |
| 2022/11/07 | 1,185 | 1,212 | 1,181 | 1,182 | -20 | -1.7% | 44,800 |
| 2022/11/04 | 1,194 | 1,210 | 1,176 | 1,202 | +2 | +0.2% | 33,400 |
| 2022/11/02 | 1,236 | 1,239 | 1,197 | 1,200 | -38 | -3.1% | 41,500 |
| 2022/11/01 | 1,272 | 1,273 | 1,233 | 1,238 | -9 | -0.7% | 49,500 |
| 2022/10/31 | 1,241 | 1,274 | 1,241 | 1,247 | +6 | +0.5% | 37,400 |
| 2022/10/28 | 1,251 | 1,270 | 1,241 | 1,241 | -27 | -2.1% | 45,200 |
| 2022/10/27 | 1,284 | 1,305 | 1,268 | 1,268 | -23 | -1.8% | 73,500 |
| 2022/10/26 | 1,215 | 1,301 | 1,215 | 1,291 | +95 | +7.9% | 153,800 |
| 2022/10/25 | 1,165 | 1,208 | 1,161 | 1,196 | +39 | +3.4% | 48,200 |
| 2022/10/24 | 1,250 | 1,250 | 1,157 | 1,157 | -93 | -7.4% | 148,000 |
| 2022/10/21 | 1,244 | 1,273 | 1,235 | 1,250 | +13 | +1.1% | 62,400 |
| 2022/10/20 | 1,231 | 1,256 | 1,210 | 1,237 | +6 | +0.5% | 54,900 |
| 2022/10/19 | 1,248 | 1,255 | 1,231 | 1,231 | -25 | -2% | 44,000 |
| 2022/10/18 | 1,209 | 1,270 | 1,209 | 1,256 | +56 | +4.7% | 154,800 |
| 2022/10/17 | 1,116 | 1,209 | 1,116 | 1,200 | +61 | +5.4% | 159,200 |
| 2022/10/14 | 1,121 | 1,142 | 1,103 | 1,139 | +37 | +3.4% | 74,300 |
| 2022/10/13 | 1,134 | 1,134 | 1,094 | 1,102 | -13 | -1.2% | 44,700 |
| 2022/10/12 | 1,158 | 1,158 | 1,108 | 1,115 | -30 | -2.6% | 62,000 |
651～
700
件表示中 / 2066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 | 152,800円 | -1.2% | -3.3% | 1.96% | 30.94倍 | 2.83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 |
| プリモＧＨＤ | 214,800円 | +7.5% | +33.9% | 4.89% | 11.39倍 | 1.11倍 |
|
- |
| ガーデン | 257,000円 | +6.6% | +12.1% | 3.50% | 13.40倍 | 2.22倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 焼肉坂井 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 東和フード | 212,900円 | -0.1% | -18.1% | 0.94% | 31.24倍 | 2.40倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
