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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,170 | 1,184 | 1,143 | 1,145 | -43 | -3.6% | 86,700 |
| 2022/10/07 | 1,146 | 1,221 | 1,146 | 1,188 | +53 | +4.7% | 130,400 |
| 2022/10/06 | 1,174 | 1,185 | 1,135 | 1,135 | -47 | -4% | 93,700 |
| 2022/10/05 | 1,148 | 1,188 | 1,145 | 1,182 | +46 | +4% | 45,900 |
| 2022/10/04 | 1,135 | 1,150 | 1,115 | 1,136 | +7 | +0.6% | 47,200 |
| 2022/10/03 | 1,130 | 1,135 | 1,097 | 1,129 | -10 | -0.9% | 37,000 |
| 2022/09/30 | 1,129 | 1,164 | 1,125 | 1,139 | -8 | -0.7% | 42,300 |
| 2022/09/29 | 1,140 | 1,185 | 1,132 | 1,147 | +37 | +3.3% | 74,000 |
| 2022/09/28 | 1,097 | 1,124 | 1,082 | 1,110 | +9 | +0.8% | 99,600 |
| 2022/09/27 | 1,112 | 1,112 | 1,079 | 1,101 | +19 | +1.8% | 17,200 |
| 2022/09/26 | 1,116 | 1,119 | 1,082 | 1,082 | -33 | -3% | 29,600 |
| 2022/09/22 | 1,109 | 1,127 | 1,101 | 1,115 | -24 | -2.1% | 26,900 |
| 2022/09/21 | 1,156 | 1,156 | 1,120 | 1,139 | -27 | -2.3% | 43,800 |
| 2022/09/20 | 1,186 | 1,190 | 1,140 | 1,166 | -6 | -0.5% | 42,800 |
| 2022/09/16 | 1,202 | 1,203 | 1,169 | 1,172 | -36 | -3% | 31,400 |
| 2022/09/15 | 1,228 | 1,228 | 1,202 | 1,208 | ±0 | ±0% | 27,400 |
| 2022/09/14 | 1,207 | 1,231 | 1,203 | 1,208 | -42 | -3.4% | 40,500 |
| 2022/09/13 | 1,204 | 1,257 | 1,199 | 1,250 | +55 | +4.6% | 73,100 |
| 2022/09/12 | 1,185 | 1,200 | 1,166 | 1,195 | +40 | +3.5% | 43,500 |
| 2022/09/09 | 1,187 | 1,188 | 1,155 | 1,155 | -2 | -0.2% | 41,400 |
| 2022/09/08 | 1,181 | 1,187 | 1,154 | 1,157 | -19 | -1.6% | 38,500 |
| 2022/09/07 | 1,214 | 1,217 | 1,168 | 1,176 | -37 | -3.1% | 51,600 |
| 2022/09/06 | 1,209 | 1,250 | 1,200 | 1,213 | -2 | -0.2% | 42,300 |
| 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 |
701～
750
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
