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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/10/30 | 1,780 | 1,780 | 1,711 | 1,725 | -46 | -2.6% | 104,900 |
| 2024/10/29 | 1,728 | 1,772 | 1,725 | 1,771 | +51 | +3% | 99,100 |
| 2024/10/28 | 1,663 | 1,727 | 1,663 | 1,720 | +57 | +3.4% | 91,000 |
| 2024/10/25 | 1,678 | 1,686 | 1,653 | 1,663 | -15 | -0.9% | 175,100 |
| 2024/10/24 | 1,707 | 1,735 | 1,678 | 1,678 | -38 | -2.2% | 117,600 |
| 2024/10/23 | 1,666 | 1,724 | 1,666 | 1,716 | +33 | +2% | 120,100 |
| 2024/10/22 | 1,781 | 1,782 | 1,678 | 1,683 | -116 | -6.4% | 269,500 |
151～
200
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 | 149,400円 | -1.2% | -3.3% | 2.01% | 30.25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
