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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,067 | 1,083 | 1,057 | 1,083 | +16 | +1.5% | 63,000 |
| 2022/05/16 | 1,049 | 1,077 | 1,027 | 1,067 | +33 | +3.2% | 93,500 |
| 2022/05/13 | 980 | 1,040 | 970 | 1,034 | +69 | +7.2% | 124,500 |
| 2022/05/12 | 990 | 996 | 948 | 965 | +5 | +0.5% | 281,400 |
| 2022/05/11 | 945 | 967 | 933 | 960 | +15 | +1.6% | 60,000 |
| 2022/05/10 | 923 | 950 | 920 | 945 | +8 | +0.9% | 75,200 |
| 2022/05/09 | 955 | 956 | 929 | 937 | -38 | -3.9% | 93,000 |
| 2022/05/06 | 1,017 | 1,020 | 969 | 975 | -55 | -5.3% | 103,900 |
| 2022/05/02 | 1,003 | 1,044 | 1,002 | 1,030 | +14 | +1.4% | 69,900 |
| 2022/04/28 | 1,000 | 1,033 | 1,000 | 1,016 | +16 | +1.6% | 63,200 |
| 2022/04/27 | 1,002 | 1,003 | 972 | 1,000 | -54 | -5.1% | 136,000 |
| 2022/04/26 | 1,025 | 1,060 | 1,022 | 1,054 | +34 | +3.3% | 50,900 |
| 2022/04/25 | 1,009 | 1,023 | 1,002 | 1,020 | -6 | -0.6% | 76,900 |
| 2022/04/22 | 1,031 | 1,049 | 1,002 | 1,026 | -34 | -3.2% | 90,600 |
| 2022/04/21 | 1,055 | 1,060 | 1,022 | 1,060 | +5 | +0.5% | 60,500 |
| 2022/04/20 | 1,083 | 1,083 | 1,049 | 1,055 | -14 | -1.3% | 46,500 |
| 2022/04/19 | 1,103 | 1,104 | 1,046 | 1,069 | -13 | -1.2% | 120,700 |
| 2022/04/18 | 1,130 | 1,149 | 1,082 | 1,082 | -108 | -9.1% | 243,700 |
| 2022/04/15 | 1,005 | 1,235 | 1,002 | 1,190 | +164 | +16% | 885,300 |
| 2022/04/14 | 1,020 | 1,033 | 1,013 | 1,026 | +11 | +1.1% | 73,200 |
| 2022/04/13 | 1,002 | 1,023 | 995 | 1,015 | +9 | +0.9% | 55,500 |
| 2022/04/12 | 1,023 | 1,038 | 1,004 | 1,006 | -42 | -4% | 54,100 |
| 2022/04/11 | 1,081 | 1,092 | 1,045 | 1,048 | -53 | -4.8% | 38,400 |
| 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 |
801～
850
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
