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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,288 | 1,311 | 1,280 | 1,297 | +23 | +1.8% | 62,100 |
| 2025/06/03 | 1,281 | 1,284 | 1,268 | 1,274 | -8 | -0.6% | 45,600 |
| 2025/06/02 | 1,300 | 1,309 | 1,281 | 1,282 | -22 | -1.7% | 74,400 |
| 2025/05/30 | 1,305 | 1,323 | 1,293 | 1,304 | +6 | +0.5% | 118,900 |
| 2025/05/29 | 1,185 | 1,355 | 1,185 | 1,298 | +110 | +9.3% | 458,100 |
| 2025/05/28 | 1,211 | 1,218 | 1,187 | 1,188 | -22 | -1.8% | 44,300 |
| 2025/05/27 | 1,179 | 1,215 | 1,179 | 1,210 | +31 | +2.6% | 61,500 |
| 2025/05/26 | 1,179 | 1,198 | 1,174 | 1,179 | +2 | +0.2% | 59,600 |
| 2025/05/23 | 1,186 | 1,191 | 1,173 | 1,177 | -12 | -1% | 57,200 |
| 2025/05/22 | 1,171 | 1,208 | 1,161 | 1,189 | +12 | +1% | 62,900 |
| 2025/05/21 | 1,213 | 1,215 | 1,177 | 1,177 | -28 | -2.3% | 85,500 |
| 2025/05/20 | 1,220 | 1,226 | 1,205 | 1,205 | -7 | -0.6% | 40,600 |
| 2025/05/19 | 1,225 | 1,229 | 1,201 | 1,212 | -23 | -1.9% | 91,500 |
| 2025/05/16 | 1,235 | 1,249 | 1,231 | 1,235 | -5 | -0.4% | 41,900 |
| 2025/05/15 | 1,228 | 1,244 | 1,216 | 1,240 | +4 | +0.3% | 42,300 |
| 2025/05/14 | 1,230 | 1,247 | 1,225 | 1,236 | -1 | -0.1% | 33,500 |
| 2025/05/13 | 1,250 | 1,258 | 1,235 | 1,237 | +4 | +0.3% | 86,500 |
| 2025/05/12 | 1,255 | 1,256 | 1,232 | 1,233 | -14 | -1.1% | 43,800 |
| 2025/05/09 | 1,230 | 1,261 | 1,222 | 1,247 | +17 | +1.4% | 61,100 |
| 2025/05/08 | 1,227 | 1,235 | 1,211 | 1,230 | +4 | +0.3% | 47,800 |
| 2025/05/07 | 1,239 | 1,241 | 1,212 | 1,226 | -21 | -1.7% | 81,100 |
| 2025/05/02 | 1,250 | 1,269 | 1,233 | 1,247 | -11 | -0.9% | 66,800 |
| 2025/05/01 | 1,232 | 1,261 | 1,217 | 1,258 | +33 | +2.7% | 67,700 |
| 2025/04/30 | 1,236 | 1,236 | 1,213 | 1,225 | ±0 | ±0% | 70,700 |
| 2025/04/28 | 1,212 | 1,233 | 1,210 | 1,225 | +22 | +1.8% | 57,300 |
| 2025/04/25 | 1,216 | 1,216 | 1,196 | 1,203 | -1 | -0.1% | 38,500 |
| 2025/04/24 | 1,195 | 1,216 | 1,181 | 1,204 | +14 | +1.2% | 76,500 |
| 2025/04/23 | 1,220 | 1,222 | 1,178 | 1,190 | +7 | +0.6% | 73,600 |
| 2025/04/22 | 1,200 | 1,224 | 1,177 | 1,183 | -20 | -1.7% | 56,600 |
| 2025/04/21 | 1,179 | 1,217 | 1,174 | 1,203 | +14 | +1.2% | 98,300 |
| 2025/04/18 | 1,170 | 1,191 | 1,165 | 1,189 | +23 | +2% | 111,100 |
| 2025/04/17 | 1,180 | 1,192 | 1,150 | 1,166 | -10 | -0.9% | 76,400 |
| 2025/04/16 | 1,194 | 1,218 | 1,145 | 1,176 | +10 | +0.9% | 199,400 |
| 2025/04/15 | 1,143 | 1,203 | 1,122 | 1,166 | -37 | -3.1% | 521,200 |
| 2025/04/14 | 1,226 | 1,236 | 1,197 | 1,203 | +7 | +0.6% | 169,900 |
| 2025/04/11 | 1,130 | 1,213 | 1,116 | 1,196 | +36 | +3.1% | 65,800 |
| 2025/04/10 | 1,182 | 1,182 | 1,141 | 1,160 | +92 | +8.6% | 95,200 |
| 2025/04/09 | 1,098 | 1,110 | 1,041 | 1,068 | -60 | -5.3% | 90,000 |
| 2025/04/08 | 1,053 | 1,144 | 1,053 | 1,128 | +134 | +13.5% | 103,000 |
| 2025/04/07 | 973 | 1,039 | 962 | 994 | -174 | -14.9% | 359,800 |
| 2025/04/04 | 1,167 | 1,185 | 1,125 | 1,168 | -48 | -3.9% | 411,200 |
| 2025/04/03 | 1,171 | 1,223 | 1,171 | 1,216 | -30 | -2.4% | 182,300 |
| 2025/04/02 | 1,260 | 1,260 | 1,236 | 1,246 | -13 | -1% | 110,500 |
| 2025/04/01 | 1,281 | 1,281 | 1,254 | 1,259 | -1 | -0.1% | 45,700 |
| 2025/03/31 | 1,300 | 1,300 | 1,258 | 1,260 | -58 | -4.4% | 104,900 |
| 2025/03/28 | 1,335 | 1,344 | 1,318 | 1,318 | -19 | -1.4% | 33,500 |
| 2025/03/27 | 1,348 | 1,352 | 1,326 | 1,337 | -17 | -1.3% | 51,700 |
| 2025/03/26 | 1,323 | 1,365 | 1,323 | 1,354 | +40 | +3% | 54,600 |
| 2025/03/25 | 1,320 | 1,330 | 1,312 | 1,314 | -1 | -0.1% | 55,200 |
| 2025/03/24 | 1,326 | 1,344 | 1,315 | 1,315 | -11 | -0.8% | 41,200 |
51～
100
件表示中 / 2064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 | 149,300円 | -1.2% | -3.3% | 2.01% | 30.23倍 | 2.76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 |
| 東和フード | 212,000円 | -0.1% | -18.1% | 0.94% | 31.11倍 | 2.38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 |
| 安楽亭 | 749,000円 | -0.4% | -12.6% | 0.40% | 21.81倍 | 2.33倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| トーエル | 79,300円 | -0.9% | -1.9% | 2.90% | 10.83倍 | 0.72倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
| ナルミヤ | 163,800円 | +12.4% | +42.1% | 0.00% | 9.76倍 | 2.30倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
市場注目の銘柄
チャート関連のコラム
