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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/25 | 1,207 | 1,243 | 1,149 | 1,154 | -46 | -3.8% | 104,500 |
| 2022/01/24 | 1,148 | 1,203 | 1,129 | 1,200 | +59 | +5.2% | 94,200 |
| 2022/01/21 | 1,112 | 1,150 | 1,112 | 1,141 | +13 | +1.2% | 67,500 |
| 2022/01/20 | 1,142 | 1,154 | 1,113 | 1,128 | -19 | -1.7% | 148,700 |
| 2022/01/19 | 1,126 | 1,199 | 1,120 | 1,147 | -24 | -2% | 145,100 |
| 2022/01/18 | 1,117 | 1,172 | 1,117 | 1,171 | +54 | +4.8% | 215,000 |
| 2022/01/17 | 1,201 | 1,218 | 1,103 | 1,117 | -139 | -11.1% | 383,700 |
| 2022/01/14 | 1,326 | 1,334 | 1,228 | 1,256 | -110 | -8.1% | 219,700 |
| 2022/01/13 | 1,403 | 1,433 | 1,359 | 1,366 | -40 | -2.8% | 107,800 |
| 2022/01/12 | 1,338 | 1,419 | 1,327 | 1,406 | +79 | +6% | 168,100 |
| 2022/01/11 | 1,292 | 1,391 | 1,281 | 1,327 | -13 | -1% | 312,800 |
| 2022/01/07 | 1,283 | 1,452 | 1,267 | 1,340 | +87 | +6.9% | 681,300 |
| 2022/01/06 | 1,276 | 1,280 | 1,234 | 1,253 | -23 | -1.8% | 111,100 |
| 2022/01/05 | 1,280 | 1,297 | 1,254 | 1,276 | -10 | -0.8% | 96,900 |
| 2022/01/04 | 1,305 | 1,305 | 1,276 | 1,286 | -7 | -0.5% | 45,000 |
| 2021/12/30 | 1,281 | 1,303 | 1,269 | 1,293 | -15 | -1.1% | 39,200 |
| 2021/12/29 | 1,250 | 1,310 | 1,246 | 1,308 | +57 | +4.6% | 65,200 |
| 2021/12/28 | 1,249 | 1,273 | 1,235 | 1,251 | +2 | +0.2% | 126,100 |
| 2021/12/27 | 1,279 | 1,279 | 1,230 | 1,249 | -30 | -2.3% | 95,700 |
| 2021/12/24 | 1,313 | 1,323 | 1,272 | 1,279 | -24 | -1.8% | 97,500 |
| 2021/12/23 | 1,380 | 1,383 | 1,303 | 1,303 | -74 | -5.4% | 134,700 |
| 2021/12/22 | 1,344 | 1,379 | 1,335 | 1,377 | +52 | +3.9% | 106,700 |
| 2021/12/21 | 1,335 | 1,347 | 1,315 | 1,325 | ±0 | ±0% | 88,600 |
| 2021/12/20 | 1,335 | 1,340 | 1,311 | 1,325 | -18 | -1.3% | 134,600 |
| 2021/12/17 | 1,326 | 1,347 | 1,325 | 1,343 | +16 | +1.2% | 111,800 |
| 2021/12/16 | 1,368 | 1,370 | 1,326 | 1,327 | -4 | -0.3% | 39,200 |
| 2021/12/15 | 1,354 | 1,382 | 1,323 | 1,331 | -28 | -2.1% | 99,000 |
851～
900
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
