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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,505 | 1,611 | 1,499 | 1,600 | +251 | +18.6% | 324,900 |
| 2024/08/05 | 1,568 | 1,601 | 1,339 | 1,349 | -375 | -21.8% | 636,300 |
| 2024/08/02 | 1,810 | 1,811 | 1,724 | 1,724 | -166 | -8.8% | 244,000 |
| 2024/08/01 | 1,957 | 1,962 | 1,850 | 1,890 | -87 | -4.4% | 194,800 |
| 2024/07/31 | 1,964 | 1,977 | 1,937 | 1,977 | -9 | -0.5% | 77,100 |
| 2024/07/30 | 1,971 | 1,991 | 1,948 | 1,986 | +9 | +0.5% | 66,100 |
| 2024/07/29 | 2,001 | 2,006 | 1,961 | 1,977 | -23 | -1.2% | 66,300 |
| 2024/07/26 | 2,049 | 2,056 | 1,996 | 2,000 | -36 | -1.8% | 73,000 |
| 2024/07/25 | 1,959 | 2,054 | 1,959 | 2,036 | +27 | +1.3% | 161,400 |
| 2024/07/24 | 2,040 | 2,050 | 1,991 | 2,009 | -41 | -2% | 91,800 |
| 2024/07/23 | 2,051 | 2,069 | 2,026 | 2,050 | +3 | +0.1% | 122,900 |
| 2024/07/22 | 2,091 | 2,108 | 2,035 | 2,047 | -59 | -2.8% | 114,300 |
| 2024/07/19 | 2,116 | 2,145 | 2,080 | 2,106 | -15 | -0.7% | 97,400 |
| 2024/07/18 | 2,150 | 2,162 | 2,080 | 2,121 | -43 | -2% | 198,000 |
| 2024/07/17 | 2,097 | 2,169 | 2,076 | 2,164 | +40 | +1.9% | 198,900 |
| 2024/07/16 | 1,988 | 2,247 | 1,983 | 2,124 | +208 | +10.9% | 478,200 |
| 2024/07/12 | 1,864 | 1,960 | 1,850 | 1,916 | +66 | +3.6% | 275,100 |
| 2024/07/11 | 1,906 | 1,915 | 1,836 | 1,850 | -61 | -3.2% | 282,300 |
| 2024/07/10 | 1,948 | 1,967 | 1,901 | 1,911 | -27 | -1.4% | 128,400 |
| 2024/07/09 | 1,921 | 1,948 | 1,899 | 1,938 | +14 | +0.7% | 142,400 |
| 2024/07/08 | 1,920 | 1,978 | 1,908 | 1,924 | +2 | +0.1% | 393,500 |
| 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 |
251～
300
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
