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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,840 | 1,857 | 1,792 | 1,799 | -36 | -2% | 95,300 |
| 2024/10/18 | 1,809 | 1,836 | 1,785 | 1,835 | +11 | +0.6% | 107,300 |
| 2024/10/17 | 1,812 | 1,861 | 1,804 | 1,824 | +15 | +0.8% | 174,800 |
| 2024/10/16 | 1,768 | 1,848 | 1,720 | 1,809 | -159 | -8.1% | 555,100 |
| 2024/10/15 | 1,970 | 1,980 | 1,920 | 1,968 | -2 | -0.1% | 144,000 |
| 2024/10/11 | 1,978 | 2,005 | 1,966 | 1,970 | -30 | -1.5% | 84,300 |
| 2024/10/10 | 2,030 | 2,035 | 1,990 | 2,000 | -29 | -1.4% | 64,100 |
| 2024/10/09 | 2,010 | 2,063 | 2,003 | 2,029 | +30 | +1.5% | 73,700 |
| 2024/10/08 | 2,059 | 2,059 | 1,989 | 1,999 | -86 | -4.1% | 159,200 |
| 2024/10/07 | 2,092 | 2,098 | 2,053 | 2,085 | +10 | +0.5% | 62,500 |
| 2024/10/04 | 2,070 | 2,130 | 2,070 | 2,075 | ±0 | ±0% | 71,300 |
| 2024/10/03 | 2,091 | 2,098 | 2,016 | 2,075 | +34 | +1.7% | 78,800 |
| 2024/10/02 | 2,121 | 2,150 | 2,032 | 2,041 | -96 | -4.5% | 147,200 |
| 2024/10/01 | 2,121 | 2,157 | 2,102 | 2,137 | +63 | +3% | 101,600 |
| 2024/09/30 | 2,078 | 2,151 | 2,057 | 2,074 | -54 | -2.5% | 236,000 |
| 2024/09/27 | 2,140 | 2,153 | 2,120 | 2,128 | -5 | -0.2% | 65,800 |
| 2024/09/26 | 2,116 | 2,138 | 2,101 | 2,133 | +10 | +0.5% | 87,600 |
| 2024/09/25 | 2,173 | 2,196 | 2,104 | 2,123 | -68 | -3.1% | 162,900 |
| 2024/09/24 | 2,223 | 2,227 | 2,190 | 2,191 | -15 | -0.7% | 137,200 |
| 2024/09/20 | 2,099 | 2,212 | 2,079 | 2,206 | +153 | +7.5% | 209,800 |
| 2024/09/19 | 2,038 | 2,079 | 2,016 | 2,053 | +33 | +1.6% | 89,200 |
| 2024/09/18 | 2,009 | 2,031 | 1,986 | 2,020 | +51 | +2.6% | 75,100 |
| 2024/09/17 | 2,098 | 2,098 | 1,937 | 1,969 | -146 | -6.9% | 213,600 |
| 2024/09/13 | 2,091 | 2,142 | 2,087 | 2,115 | +28 | +1.3% | 119,800 |
| 2024/09/12 | 2,038 | 2,090 | 2,031 | 2,087 | +87 | +4.4% | 109,000 |
| 2024/09/11 | 2,070 | 2,080 | 1,972 | 2,000 | -58 | -2.8% | 176,500 |
| 2024/09/10 | 2,108 | 2,108 | 2,023 | 2,058 | -2 | -0.1% | 122,600 |
| 2024/09/09 | 2,048 | 2,070 | 2,022 | 2,060 | -50 | -2.4% | 203,500 |
| 2024/09/06 | 2,050 | 2,136 | 2,017 | 2,110 | +74 | +3.6% | 295,100 |
| 2024/09/05 | 2,097 | 2,098 | 2,016 | 2,036 | -105 | -4.9% | 298,000 |
| 2024/09/04 | 2,121 | 2,161 | 2,112 | 2,141 | -41 | -1.9% | 170,700 |
| 2024/09/03 | 2,193 | 2,275 | 2,177 | 2,182 | -21 | -1% | 272,500 |
| 2024/09/02 | 2,219 | 2,230 | 2,175 | 2,203 | +16 | +0.7% | 135,700 |
| 2024/08/30 | 2,120 | 2,187 | 2,092 | 2,187 | +46 | +2.1% | 133,300 |
| 2024/08/29 | 2,052 | 2,160 | 2,031 | 2,141 | +49 | +2.3% | 187,900 |
| 2024/08/28 | 2,164 | 2,177 | 2,085 | 2,092 | -93 | -4.3% | 372,400 |
| 2024/08/27 | 2,197 | 2,197 | 2,148 | 2,185 | -2 | -0.1% | 144,200 |
| 2024/08/26 | 2,065 | 2,189 | 2,045 | 2,187 | +172 | +8.5% | 257,100 |
| 2024/08/23 | 2,038 | 2,038 | 1,999 | 2,015 | -11 | -0.5% | 88,000 |
| 2024/08/22 | 2,049 | 2,049 | 1,997 | 2,026 | +11 | +0.5% | 83,900 |
| 2024/08/21 | 1,991 | 2,015 | 1,971 | 2,015 | +20 | +1% | 79,000 |
| 2024/08/20 | 1,908 | 1,995 | 1,908 | 1,995 | +133 | +7.1% | 103,600 |
| 2024/08/19 | 1,879 | 1,925 | 1,836 | 1,862 | -10 | -0.5% | 121,100 |
| 2024/08/16 | 1,890 | 1,904 | 1,850 | 1,872 | +22 | +1.2% | 91,100 |
| 2024/08/15 | 1,846 | 1,897 | 1,786 | 1,850 | +24 | +1.3% | 125,800 |
| 2024/08/14 | 1,799 | 1,833 | 1,778 | 1,826 | +46 | +2.6% | 97,100 |
| 2024/08/13 | 1,769 | 1,785 | 1,747 | 1,780 | +34 | +1.9% | 101,200 |
| 2024/08/09 | 1,749 | 1,787 | 1,710 | 1,746 | +35 | +2% | 125,800 |
| 2024/08/08 | 1,652 | 1,725 | 1,645 | 1,711 | +45 | +2.7% | 172,800 |
| 2024/08/07 | 1,581 | 1,727 | 1,558 | 1,666 | +66 | +4.1% | 222,700 |
201～
250
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 | 150,000円 | -1.2% | -3.3% | 2.00% | 30.37倍 | 2.77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 | 212,500円 | -0.1% | -18.1% | 0.94% | 31.18倍 | 2.39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 | 748,000円 | -0.4% | -12.6% | 0.40% | 21.78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 | 79,600円 | -0.9% | -1.9% | 2.89% | 10.87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 | 163,700円 | +12.4% | +42.1% | 0.00% | 9.75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
