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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/23 | 1,065 | 1,084 | 1,052 | 1,080 | +9 | +0.8% | 65,900 |
| 2022/06/22 | 1,075 | 1,089 | 1,064 | 1,071 | +6 | +0.6% | 67,400 |
| 2022/06/21 | 1,024 | 1,074 | 1,000 | 1,065 | +64 | +6.4% | 53,300 |
| 2022/06/20 | 1,010 | 1,010 | 980 | 1,001 | +17 | +1.7% | 41,900 |
| 2022/06/17 | 1,012 | 1,012 | 980 | 984 | -42 | -4.1% | 80,000 |
| 2022/06/16 | 1,050 | 1,059 | 1,026 | 1,026 | -14 | -1.3% | 28,600 |
| 2022/06/15 | 1,072 | 1,072 | 1,032 | 1,040 | -22 | -2.1% | 20,000 |
| 2022/06/14 | 1,053 | 1,065 | 1,035 | 1,062 | -5 | -0.5% | 42,700 |
| 2022/06/13 | 1,093 | 1,106 | 1,067 | 1,067 | -62 | -5.5% | 49,300 |
| 2022/06/10 | 1,100 | 1,148 | 1,097 | 1,129 | +11 | +1% | 48,400 |
| 2022/06/09 | 1,103 | 1,123 | 1,098 | 1,118 | +4 | +0.4% | 31,500 |
| 2022/06/08 | 1,117 | 1,127 | 1,107 | 1,114 | -1 | -0.1% | 28,900 |
| 2022/06/07 | 1,115 | 1,125 | 1,096 | 1,115 | ±0 | ±0% | 30,700 |
| 2022/06/06 | 1,091 | 1,115 | 1,082 | 1,115 | +5 | +0.5% | 18,000 |
| 2022/06/03 | 1,139 | 1,144 | 1,101 | 1,110 | -7 | -0.6% | 33,900 |
| 2022/06/02 | 1,092 | 1,151 | 1,066 | 1,117 | +25 | +2.3% | 128,400 |
| 2022/06/01 | 1,108 | 1,115 | 1,082 | 1,092 | -14 | -1.3% | 60,400 |
| 2022/05/31 | 1,070 | 1,106 | 1,068 | 1,106 | +23 | +2.1% | 76,300 |
| 2022/05/30 | 1,035 | 1,088 | 1,027 | 1,083 | +77 | +7.7% | 103,500 |
| 2022/05/27 | 1,031 | 1,044 | 1,004 | 1,006 | -23 | -2.2% | 34,800 |
| 2022/05/26 | 1,011 | 1,029 | 1,007 | 1,029 | +16 | +1.6% | 38,300 |
| 2022/05/25 | 1,021 | 1,021 | 998 | 1,013 | -8 | -0.8% | 31,300 |
| 2022/05/24 | 1,033 | 1,041 | 1,019 | 1,021 | -12 | -1.2% | 63,400 |
| 2022/05/23 | 1,006 | 1,035 | 1,006 | 1,033 | +34 | +3.4% | 79,300 |
| 2022/05/20 | 1,029 | 1,045 | 976 | 999 | -18 | -1.8% | 159,400 |
| 2022/05/19 | 1,045 | 1,045 | 1,010 | 1,017 | -58 | -5.4% | 124,900 |
| 2022/05/18 | 1,101 | 1,111 | 1,070 | 1,075 | -8 | -0.7% | 104,800 |
751～
800
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
