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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,127 | 1,134 | 1,090 | 1,101 | -29 | -2.6% | 57,800 |
| 2022/04/07 | 1,131 | 1,148 | 1,118 | 1,130 | -38 | -3.3% | 61,100 |
| 2022/04/06 | 1,181 | 1,186 | 1,142 | 1,168 | -46 | -3.8% | 57,100 |
| 2022/04/05 | 1,197 | 1,219 | 1,185 | 1,214 | +37 | +3.1% | 101,100 |
| 2022/04/04 | 1,121 | 1,179 | 1,120 | 1,177 | +60 | +5.4% | 99,900 |
| 2022/04/01 | 1,109 | 1,133 | 1,100 | 1,117 | +1 | +0.1% | 32,600 |
| 2022/03/31 | 1,120 | 1,124 | 1,106 | 1,116 | -18 | -1.6% | 43,000 |
| 2022/03/30 | 1,113 | 1,134 | 1,113 | 1,134 | +32 | +2.9% | 43,400 |
| 2022/03/29 | 1,100 | 1,123 | 1,089 | 1,102 | +23 | +2.1% | 59,900 |
| 2022/03/28 | 1,072 | 1,086 | 1,058 | 1,079 | +5 | +0.5% | 29,900 |
| 2022/03/25 | 1,083 | 1,100 | 1,065 | 1,074 | +1 | +0.1% | 62,800 |
| 2022/03/24 | 1,024 | 1,085 | 1,024 | 1,073 | +22 | +2.1% | 70,900 |
| 2022/03/23 | 1,022 | 1,056 | 1,019 | 1,051 | +44 | +4.4% | 80,000 |
| 2022/03/22 | 1,020 | 1,035 | 1,001 | 1,007 | -12 | -1.2% | 56,100 |
| 2022/03/18 | 1,010 | 1,030 | 1,002 | 1,019 | +8 | +0.8% | 56,500 |
| 2022/03/17 | 992 | 1,023 | 987 | 1,011 | +38 | +3.9% | 94,600 |
| 2022/03/16 | 968 | 984 | 958 | 973 | +32 | +3.4% | 62,800 |
| 2022/03/15 | 914 | 947 | 893 | 941 | +15 | +1.6% | 77,300 |
| 2022/03/14 | 936 | 950 | 914 | 926 | -17 | -1.8% | 79,200 |
| 2022/03/11 | 959 | 963 | 921 | 943 | -31 | -3.2% | 54,000 |
| 2022/03/10 | 925 | 975 | 925 | 974 | +64 | +7% | 94,100 |
| 2022/03/09 | 919 | 932 | 901 | 910 | +6 | +0.7% | 42,700 |
| 2022/03/08 | 914 | 928 | 890 | 904 | -40 | -4.2% | 119,200 |
| 2022/03/07 | 949 | 956 | 928 | 944 | -31 | -3.2% | 92,000 |
| 2022/03/04 | 1,000 | 1,000 | 968 | 975 | -34 | -3.4% | 72,300 |
| 2022/03/03 | 1,029 | 1,040 | 1,005 | 1,009 | +1 | +0.1% | 46,700 |
| 2022/03/02 | 1,017 | 1,018 | 982 | 1,008 | -18 | -1.8% | 61,000 |
| 2022/03/01 | 980 | 1,038 | 980 | 1,026 | +75 | +7.9% | 96,300 |
| 2022/02/28 | 964 | 972 | 932 | 951 | -28 | -2.9% | 135,500 |
| 2022/02/25 | 953 | 983 | 950 | 979 | +46 | +4.9% | 199,800 |
| 2022/02/24 | 986 | 989 | 922 | 933 | -60 | -6% | 168,400 |
| 2022/02/22 | 986 | 1,039 | 982 | 993 | -22 | -2.2% | 186,000 |
| 2022/02/21 | 1,043 | 1,044 | 1,013 | 1,015 | -54 | -5.1% | 86,700 |
| 2022/02/18 | 1,081 | 1,087 | 1,040 | 1,069 | -39 | -3.5% | 129,400 |
| 2022/02/17 | 1,155 | 1,155 | 1,093 | 1,108 | -44 | -3.8% | 92,700 |
| 2022/02/16 | 1,150 | 1,183 | 1,150 | 1,152 | +29 | +2.6% | 52,500 |
| 2022/02/15 | 1,209 | 1,209 | 1,119 | 1,123 | -56 | -4.7% | 85,000 |
| 2022/02/14 | 1,190 | 1,198 | 1,170 | 1,179 | -3 | -0.3% | 88,800 |
| 2022/02/10 | 1,174 | 1,190 | 1,158 | 1,182 | +7 | +0.6% | 50,500 |
| 2022/02/09 | 1,134 | 1,186 | 1,126 | 1,175 | +59 | +5.3% | 107,500 |
| 2022/02/08 | 1,142 | 1,166 | 1,104 | 1,116 | -26 | -2.3% | 88,100 |
| 2022/02/07 | 1,178 | 1,195 | 1,142 | 1,142 | -4 | -0.3% | 47,500 |
| 2022/02/04 | 1,127 | 1,166 | 1,108 | 1,146 | +17 | +1.5% | 87,500 |
| 2022/02/03 | 1,149 | 1,152 | 1,110 | 1,129 | -17 | -1.5% | 85,500 |
| 2022/02/02 | 1,152 | 1,195 | 1,146 | 1,146 | -16 | -1.4% | 108,100 |
| 2022/02/01 | 1,153 | 1,226 | 1,153 | 1,162 | +39 | +3.5% | 138,600 |
| 2022/01/31 | 1,108 | 1,146 | 1,108 | 1,123 | +32 | +2.9% | 92,500 |
| 2022/01/28 | 1,126 | 1,143 | 1,085 | 1,091 | -11 | -1% | 86,200 |
| 2022/01/27 | 1,172 | 1,175 | 1,085 | 1,102 | -46 | -4% | 175,100 |
| 2022/01/26 | 1,178 | 1,183 | 1,125 | 1,148 | -6 | -0.5% | 73,400 |
751～
800
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
