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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,851 | 1,949 | 1,796 | 1,922 | +297 | +18.3% | 841,900 |
| 2024/07/04 | 1,629 | 1,632 | 1,616 | 1,625 | +5 | +0.3% | 44,700 |
| 2024/07/03 | 1,610 | 1,640 | 1,600 | 1,620 | +50 | +3.2% | 105,700 |
| 2024/07/02 | 1,586 | 1,608 | 1,549 | 1,570 | -22 | -1.4% | 188,600 |
| 2024/07/01 | 1,649 | 1,663 | 1,589 | 1,592 | -44 | -2.7% | 309,300 |
| 2024/06/28 | 1,728 | 1,728 | 1,629 | 1,636 | -93 | -5.4% | 216,600 |
| 2024/06/27 | 1,722 | 1,746 | 1,716 | 1,729 | +4 | +0.2% | 74,300 |
| 2024/06/26 | 1,724 | 1,742 | 1,723 | 1,725 | +11 | +0.6% | 60,200 |
| 2024/06/25 | 1,721 | 1,744 | 1,711 | 1,714 | +2 | +0.1% | 83,400 |
| 2024/06/24 | 1,736 | 1,746 | 1,712 | 1,712 | -33 | -1.9% | 57,000 |
| 2024/06/21 | 1,748 | 1,775 | 1,732 | 1,745 | +9 | +0.5% | 72,300 |
| 2024/06/20 | 1,735 | 1,741 | 1,715 | 1,736 | +10 | +0.6% | 70,700 |
| 2024/06/19 | 1,763 | 1,767 | 1,720 | 1,726 | -36 | -2% | 51,800 |
| 2024/06/18 | 1,769 | 1,775 | 1,741 | 1,762 | +5 | +0.3% | 45,900 |
| 2024/06/17 | 1,747 | 1,770 | 1,722 | 1,757 | +8 | +0.5% | 94,900 |
| 2024/06/14 | 1,712 | 1,750 | 1,710 | 1,749 | +3 | +0.2% | 76,300 |
| 2024/06/13 | 1,779 | 1,779 | 1,723 | 1,746 | -18 | -1% | 127,900 |
| 2024/06/12 | 1,783 | 1,795 | 1,748 | 1,764 | -19 | -1.1% | 125,500 |
| 2024/06/11 | 1,788 | 1,799 | 1,757 | 1,783 | +10 | +0.6% | 129,500 |
| 2024/06/10 | 1,783 | 1,795 | 1,746 | 1,773 | -31 | -1.7% | 148,400 |
| 2024/06/07 | 1,795 | 1,831 | 1,792 | 1,804 | +24 | +1.3% | 110,700 |
| 2024/06/06 | 1,808 | 1,808 | 1,766 | 1,780 | -4 | -0.2% | 156,300 |
| 2024/06/05 | 1,783 | 1,813 | 1,767 | 1,784 | +1 | +0.1% | 176,100 |
| 2024/06/04 | 1,738 | 1,810 | 1,738 | 1,783 | +34 | +1.9% | 164,200 |
| 2024/06/03 | 1,695 | 1,755 | 1,688 | 1,749 | +56 | +3.3% | 164,600 |
| 2024/05/31 | 1,615 | 1,703 | 1,599 | 1,693 | +81 | +5% | 220,400 |
| 2024/05/30 | 1,566 | 1,639 | 1,565 | 1,612 | +37 | +2.3% | 185,500 |
| 2024/05/29 | 1,592 | 1,611 | 1,571 | 1,575 | -31 | -1.9% | 125,200 |
| 2024/05/28 | 1,610 | 1,637 | 1,591 | 1,606 | +7 | +0.4% | 118,200 |
| 2024/05/27 | 1,577 | 1,610 | 1,569 | 1,599 | +20 | +1.3% | 104,900 |
| 2024/05/24 | 1,529 | 1,585 | 1,520 | 1,579 | +27 | +1.7% | 140,500 |
| 2024/05/23 | 1,559 | 1,559 | 1,503 | 1,552 | +27 | +1.8% | 178,700 |
| 2024/05/22 | 1,578 | 1,596 | 1,519 | 1,525 | -40 | -2.6% | 161,000 |
| 2024/05/21 | 1,586 | 1,586 | 1,562 | 1,565 | -19 | -1.2% | 79,300 |
| 2024/05/20 | 1,548 | 1,612 | 1,547 | 1,584 | +46 | +3% | 165,400 |
| 2024/05/17 | 1,496 | 1,546 | 1,494 | 1,538 | +42 | +2.8% | 131,800 |
| 2024/05/16 | 1,519 | 1,535 | 1,485 | 1,496 | -8 | -0.5% | 107,900 |
| 2024/05/15 | 1,524 | 1,534 | 1,497 | 1,504 | -20 | -1.3% | 118,700 |
| 2024/05/14 | 1,523 | 1,545 | 1,520 | 1,524 | +7 | +0.5% | 76,100 |
| 2024/05/13 | 1,540 | 1,541 | 1,486 | 1,517 | -30 | -1.9% | 158,000 |
| 2024/05/10 | 1,581 | 1,581 | 1,543 | 1,547 | -19 | -1.2% | 116,900 |
| 2024/05/09 | 1,523 | 1,592 | 1,523 | 1,566 | +46 | +3% | 208,000 |
| 2024/05/08 | 1,535 | 1,540 | 1,504 | 1,520 | -9 | -0.6% | 149,700 |
| 2024/05/07 | 1,454 | 1,563 | 1,454 | 1,529 | +111 | +7.8% | 404,100 |
| 2024/05/02 | 1,455 | 1,456 | 1,393 | 1,418 | -76 | -5.1% | 471,700 |
| 2024/05/01 | 1,537 | 1,537 | 1,457 | 1,494 | -51 | -3.3% | 466,300 |
| 2024/04/30 | 1,526 | 1,554 | 1,505 | 1,545 | +21 | +1.4% | 339,500 |
| 2024/04/26 | 1,420 | 1,535 | 1,396 | 1,524 | +127 | +9.1% | 524,900 |
| 2024/04/25 | 1,405 | 1,457 | 1,390 | 1,397 | -12 | -0.9% | 404,000 |
| 2024/04/24 | 1,424 | 1,463 | 1,397 | 1,409 | +22 | +1.6% | 333,600 |
201～
250
件表示中 / 1993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 | 124,700円 | - | - | - | - | 2.25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 |
| パリミキＨＤ | 27,600円 | +2.0% | -46.0% | 2.90% | 18.89倍 | 0.47倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| カクヤスＧ | 49,400円 | +5.7% | +2.5% | 4.05% | 8.85倍 | 3.37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 | 46,200円 | +5.8% | -21.6% | 2.60% | 10.80倍 | 0.89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 |
| 千趣会 | 26,800円 | -7.9% | - | 0.00% | 3.02倍 | 0.93倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
