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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2025/01/06 | 1,529 | 1,558 | 1,505 | 1,507 | -19 | -1.2% | 160,800 |
| 2024/12/30 | 1,555 | 1,575 | 1,523 | 1,526 | -21 | -1.4% | 135,500 |
| 2024/12/27 | 1,537 | 1,558 | 1,515 | 1,547 | +12 | +0.8% | 204,400 |
| 2024/12/26 | 1,531 | 1,546 | 1,526 | 1,535 | -5 | -0.3% | 138,700 |
| 2024/12/25 | 1,551 | 1,563 | 1,534 | 1,540 | -1 | -0.1% | 110,600 |
| 2024/12/24 | 1,535 | 1,546 | 1,522 | 1,541 | +6 | +0.4% | 120,300 |
| 2024/12/23 | 1,536 | 1,560 | 1,533 | 1,535 | -2 | -0.1% | 135,000 |
| 2024/12/20 | 1,574 | 1,586 | 1,532 | 1,537 | -60 | -3.8% | 175,500 |
| 2024/12/19 | 1,562 | 1,613 | 1,561 | 1,597 | -5 | -0.3% | 94,300 |
| 2024/12/18 | 1,624 | 1,631 | 1,601 | 1,602 | -33 | -2% | 78,400 |
| 2024/12/17 | 1,668 | 1,668 | 1,621 | 1,635 | -33 | -2% | 65,600 |
| 2024/12/16 | 1,672 | 1,684 | 1,637 | 1,668 | +19 | +1.2% | 85,400 |
| 2024/12/13 | 1,672 | 1,672 | 1,621 | 1,649 | +17 | +1% | 59,000 |
| 2024/12/12 | 1,612 | 1,652 | 1,612 | 1,632 | +26 | +1.6% | 137,700 |
| 2024/12/11 | 1,571 | 1,617 | 1,571 | 1,606 | +36 | +2.3% | 114,700 |
| 2024/12/10 | 1,696 | 1,697 | 1,547 | 1,570 | -145 | -8.5% | 466,300 |
| 2024/12/09 | 1,714 | 1,749 | 1,713 | 1,715 | ±0 | ±0% | 65,100 |
| 2024/12/06 | 1,730 | 1,730 | 1,701 | 1,715 | -20 | -1.2% | 51,300 |
| 2024/12/05 | 1,696 | 1,745 | 1,680 | 1,735 | +65 | +3.9% | 76,300 |
| 2024/12/04 | 1,704 | 1,712 | 1,654 | 1,670 | -24 | -1.4% | 141,900 |
| 2024/12/03 | 1,690 | 1,707 | 1,667 | 1,694 | -21 | -1.2% | 180,400 |
| 2024/12/02 | 1,745 | 1,749 | 1,690 | 1,715 | -28 | -1.6% | 143,500 |
| 2024/11/29 | 1,766 | 1,766 | 1,743 | 1,743 | -22 | -1.2% | 69,500 |
| 2024/11/28 | 1,760 | 1,787 | 1,758 | 1,765 | +7 | +0.4% | 74,000 |
| 2024/11/27 | 1,816 | 1,816 | 1,727 | 1,758 | -73 | -4% | 203,700 |
| 2024/11/26 | 1,843 | 1,853 | 1,812 | 1,831 | -1 | -0.1% | 57,800 |
| 2024/11/25 | 1,838 | 1,840 | 1,806 | 1,832 | +2 | +0.1% | 65,600 |
| 2024/11/22 | 1,850 | 1,870 | 1,820 | 1,830 | -2 | -0.1% | 85,200 |
| 2024/11/21 | 1,841 | 1,860 | 1,826 | 1,832 | +2 | +0.1% | 83,600 |
| 2024/11/20 | 1,842 | 1,852 | 1,826 | 1,830 | -8 | -0.4% | 69,500 |
| 2024/11/19 | 1,802 | 1,846 | 1,802 | 1,838 | +36 | +2% | 65,600 |
| 2024/11/18 | 1,810 | 1,816 | 1,790 | 1,802 | -27 | -1.5% | 74,400 |
| 2024/11/15 | 1,835 | 1,842 | 1,790 | 1,829 | +13 | +0.7% | 81,500 |
| 2024/11/14 | 1,843 | 1,861 | 1,810 | 1,816 | -27 | -1.5% | 101,900 |
| 2024/11/13 | 1,848 | 1,865 | 1,824 | 1,843 | -37 | -2% | 108,100 |
| 2024/11/12 | 1,836 | 1,897 | 1,836 | 1,880 | +62 | +3.4% | 85,300 |
| 2024/11/11 | 1,805 | 1,826 | 1,795 | 1,818 | +13 | +0.7% | 38,100 |
| 2024/11/08 | 1,761 | 1,807 | 1,758 | 1,805 | +44 | +2.5% | 84,300 |
| 2024/11/07 | 1,769 | 1,769 | 1,708 | 1,761 | -8 | -0.5% | 148,800 |
| 2024/11/06 | 1,755 | 1,792 | 1,742 | 1,769 | +22 | +1.3% | 57,800 |
| 2024/11/05 | 1,770 | 1,793 | 1,738 | 1,747 | -13 | -0.7% | 74,300 |
| 2024/11/01 | 1,728 | 1,769 | 1,713 | 1,760 | +12 | +0.7% | 75,300 |
| 2024/10/31 | 1,730 | 1,766 | 1,726 | 1,748 | +23 | +1.3% | 52,700 |
101～
150
件表示中 / 2021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 | 128,300円 | -1.2% | -3.3% | 0.00% | 25.11倍 | 2.29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 |
| アルピコＨＤ | 21,300円 | +1.6% | -15.0% | 2.35% | 10.50倍 | 1.31倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| ＶＥＧＡ | 138,000円 | +9.8% | +17.3% | 0.87% | 21.52倍 | 2.38倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| カクヤスＧ | 50,600円 | +5.6% | -22.9% | 3.95% | 29.08倍 | 3.44倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| メディカルシス | 45,800円 | +2.5% | +1.2% | 2.62% | 10.30倍 | 0.82倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
市場注目の銘柄
チャート関連のコラム
