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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,335 | 1,337 | 1,326 | 1,326 | -14 | -1% | 39,700 |
| 2025/03/19 | 1,347 | 1,351 | 1,339 | 1,340 | -8 | -0.6% | 30,600 |
| 2025/03/18 | 1,342 | 1,349 | 1,323 | 1,348 | +11 | +0.8% | 78,700 |
| 2025/03/17 | 1,363 | 1,370 | 1,337 | 1,337 | -25 | -1.8% | 58,800 |
| 2025/03/14 | 1,322 | 1,362 | 1,320 | 1,362 | +13 | +1% | 91,000 |
| 2025/03/13 | 1,358 | 1,364 | 1,333 | 1,349 | +20 | +1.5% | 83,700 |
| 2025/03/12 | 1,316 | 1,339 | 1,301 | 1,329 | +13 | +1% | 53,500 |
| 2025/03/11 | 1,300 | 1,316 | 1,285 | 1,316 | -2 | -0.2% | 85,300 |
| 2025/03/10 | 1,306 | 1,318 | 1,286 | 1,318 | +18 | +1.4% | 79,000 |
| 2025/03/07 | 1,333 | 1,334 | 1,300 | 1,300 | -51 | -3.8% | 87,100 |
| 2025/03/06 | 1,345 | 1,356 | 1,327 | 1,351 | +10 | +0.7% | 39,000 |
| 2025/03/05 | 1,326 | 1,346 | 1,320 | 1,341 | +5 | +0.4% | 47,400 |
| 2025/03/04 | 1,369 | 1,369 | 1,333 | 1,336 | -33 | -2.4% | 45,600 |
| 2025/03/03 | 1,396 | 1,410 | 1,366 | 1,369 | -13 | -0.9% | 44,700 |
| 2025/02/28 | 1,438 | 1,438 | 1,366 | 1,382 | -63 | -4.4% | 82,600 |
| 2025/02/27 | 1,419 | 1,458 | 1,402 | 1,445 | +24 | +1.7% | 62,800 |
| 2025/02/26 | 1,445 | 1,445 | 1,407 | 1,421 | -2 | -0.1% | 70,100 |
| 2025/02/25 | 1,351 | 1,437 | 1,343 | 1,423 | +60 | +4.4% | 121,500 |
| 2025/02/21 | 1,389 | 1,389 | 1,349 | 1,363 | -27 | -1.9% | 76,400 |
| 2025/02/20 | 1,364 | 1,418 | 1,364 | 1,390 | +39 | +2.9% | 82,400 |
| 2025/02/19 | 1,399 | 1,408 | 1,351 | 1,351 | +12 | +0.9% | 126,900 |
| 2025/02/18 | 1,341 | 1,358 | 1,336 | 1,339 | -16 | -1.2% | 40,400 |
| 2025/02/17 | 1,366 | 1,386 | 1,354 | 1,355 | ±0 | ±0% | 61,200 |
| 2025/02/14 | 1,366 | 1,381 | 1,349 | 1,355 | -24 | -1.7% | 69,900 |
| 2025/02/13 | 1,303 | 1,380 | 1,303 | 1,379 | +81 | +6.2% | 133,400 |
| 2025/02/12 | 1,330 | 1,330 | 1,261 | 1,298 | -34 | -2.6% | 175,700 |
| 2025/02/10 | 1,310 | 1,336 | 1,305 | 1,332 | +11 | +0.8% | 91,300 |
| 2025/02/07 | 1,359 | 1,360 | 1,315 | 1,321 | -28 | -2.1% | 79,000 |
| 2025/02/06 | 1,335 | 1,368 | 1,335 | 1,349 | +16 | +1.2% | 89,800 |
| 2025/02/05 | 1,322 | 1,334 | 1,318 | 1,333 | +5 | +0.4% | 34,400 |
| 2025/02/04 | 1,306 | 1,348 | 1,306 | 1,328 | +31 | +2.4% | 60,300 |
| 2025/02/03 | 1,318 | 1,320 | 1,292 | 1,297 | -47 | -3.5% | 112,400 |
| 2025/01/31 | 1,346 | 1,352 | 1,335 | 1,344 | -7 | -0.5% | 37,500 |
| 2025/01/30 | 1,320 | 1,351 | 1,313 | 1,351 | +24 | +1.8% | 71,900 |
| 2025/01/29 | 1,342 | 1,355 | 1,324 | 1,327 | ±0 | ±0% | 96,400 |
| 2025/01/28 | 1,311 | 1,344 | 1,311 | 1,327 | -3 | -0.2% | 55,400 |
| 2025/01/27 | 1,349 | 1,365 | 1,326 | 1,330 | +4 | +0.3% | 140,600 |
| 2025/01/24 | 1,301 | 1,340 | 1,291 | 1,326 | +18 | +1.4% | 155,300 |
| 2025/01/23 | 1,370 | 1,371 | 1,293 | 1,308 | -71 | -5.1% | 230,200 |
| 2025/01/22 | 1,386 | 1,386 | 1,330 | 1,379 | +18 | +1.3% | 161,300 |
| 2025/01/21 | 1,353 | 1,367 | 1,334 | 1,361 | -3 | -0.2% | 125,100 |
| 2025/01/20 | 1,333 | 1,382 | 1,326 | 1,364 | +43 | +3.3% | 231,900 |
| 2025/01/17 | 1,261 | 1,325 | 1,226 | 1,321 | +52 | +4.1% | 376,000 |
| 2025/01/16 | 1,200 | 1,274 | 1,197 | 1,269 | +90 | +7.6% | 668,300 |
| 2025/01/15 | 1,200 | 1,206 | 1,175 | 1,179 | -296 | -20.1% | 999,100 |
| 2025/01/14 | 1,465 | 1,489 | 1,458 | 1,475 | +8 | +0.5% | 146,100 |
| 2025/01/10 | 1,475 | 1,485 | 1,465 | 1,467 | -37 | -2.5% | 96,800 |
| 2025/01/09 | 1,498 | 1,511 | 1,481 | 1,504 | +9 | +0.6% | 71,400 |
| 2025/01/08 | 1,495 | 1,496 | 1,463 | 1,495 | -12 | -0.8% | 217,100 |
| 2025/01/07 | 1,537 | 1,539 | 1,506 | 1,507 | ±0 | ±0% | 95,000 |
101～
150
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 | 149,600円 | -1.2% | -3.3% | 2.01% | 30.29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 | 211,800円 | -0.1% | -18.1% | 0.94% | 31.08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 | 163,500円 | +12.4% | +42.1% | 0.00% | 9.74倍 | 2.29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
