3063 ジェイグループ HD

3063
2024/03/27
時価
75億円
PER 予
30.26倍
2010年以降
赤字-209.14倍
(2010-2023年)
PBR
5.6倍
2010年以降
0.76-43.73倍
(2010-2023年)
配当 予
0.48%
ROE 予
18.49%
ROA 予
2.73%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
630
始値
625
高値
628
安値
615
終値 -0.95%
624
出来高 -46.46%
50,600

乖離率

株価(5日)
移動平均値
0%
624
株価(25日)
移動平均値
-1.89%
636
出来高(5日)
移動平均値
+11.55%
45,360

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/27625628615624-0.95%50,60075億9869万-1.89%30.265.6
03/26639639626630+1.45%94,50076億7176万-1.41%30.555.65
03/25623628621621-0.32%23,90075億6216万-2.97%30.115.57
03/226236256216230%25,40075億8652万-2.81%30.215.59
03/21629630623623-0.95%32,40075億8652万-3.11%30.215.59
03/19626632625629+0.48%39,80076億5958万-2.48%30.55.64
03/18622627620626+0.64%16,40076億2305万-3.25%30.365.61
03/15623628621622-0.32%19,60075億7434万-4.16%30.165.58
03/14620626618624+0.32%19,00075億9869万-4.15%30.265.6
03/13626632619622-0.48%24,50075億7434万-4.89%30.165.58
03/126286296226250%19,50076億1087万-4.73%30.315.6
03/11635635625625-2.04%26,30076億1087万-5.16%30.315.6
03/08633640630638+0.63%31,00077億6918万-3.63%30.945.72
03/07642643631634-0.94%28,80077億2047万-4.66%30.745.68
03/06633640628640+1.43%31,80077億9353万-4.05%31.035.74
03/05627635625631+0.16%36,20076億8393万-5.68%30.65.66
03/04625630619630+0.64%55,20076億7176万-5.97%30.555.65
03/01631633622626-1.57%72,50076億2305万-6.85%30.365.61
02/29640641631636-1.09%52,50077億4482万-5.5%30.845.7
02/28651654639643-2.72%261,90078億3006万-4.46%31.185.77
02/27671674660661-2.94%518,80080億4926万-1.93%32.055.93
02/26668685665681+2.87%216,60082億9280万+1.19%33.026.11
02/22668668661662-0.3%104,40080億6143万-1.34%32.15.94
02/21672672664664-0.6%72,20080億3599万-0.75%32.25.95
02/20680680668668-1.76%73,00080億8440万+0.3%32.395.99
02/19661682661680+2.87%92,10082億2963万+2.56%32.976.1
02/16660670656661+0.15%68,70079億9968万+0.3%32.055.93
02/15676679660660-2.22%62,90079億8758万+0.46%325.92
02/14670677669675+0.6%30,70081億6912万+3.21%32.736.05
02/13669679669671+0.75%54,80081億2071万+3.07%32.546.02
02/09675675665666-1.33%49,20080億6019万+2.94%32.295.97
02/08680680669675-0.88%56,50081億6912万+4.81%32.736.05
02/07686688680681-1.16%29,20082億4173万+6.41%33.026.11
02/06685691682689+0.44%33,10083億3855万+8.33%33.416.18
02/05688689683686-1.01%38,40083億224万+8.72%33.266.15
02/02700700687693-1.14%70,80083億8696万+10.7%33.66.21
02/01704708695701-1.27%75,00084億8378万+12.88%33.996.29
01/31697710688710+1.87%78,40085億9270万+15.45%34.436.37
01/30683700680697+3.57%117,30084億3537万+14.45%33.86.25
01/29669681669673+0.45%33,20081億4491万+11.42%32.636.03
01/266726746676700%32,60081億860万+11.67%32.496.01
01/25650671646670+4.36%58,50081億860万+12.61%32.496.01
01/24650650636642-1.23%44,50077億6974万+8.63%31.135.76
01/23663664650650-1.96%53,70078億6656万+10.54%31.525.83
01/22647663644663+3.76%55,30079億4234万+13.33%32.155.94
01/19640646634639+0.79%53,30076億5483万+9.98%30.995.73
01/18610635609634+4.62%78,30075億9493万+9.69%30.745.68
01/17597606595606+1.85%45,50072億5951万+5.39%29.395.43
01/16595595593595+0.51%18,70071億2774万+3.66%28.855.34
01/15594595589592+0.85%51,40070億9180万+3.32%28.715.31
01/12593595587587-1.01%52,40070億3190万+2.62%28.465.26
01/11595595590593+0.34%32,50071億378万+3.85%28.765.32
01/105955955905910%29,50070億7982万+3.68%28.665.3
01/09590593587591+0.68%41,20070億7982万+3.87%28.665.3
01/05590592585587+0.51%41,50070億3190万+3.35%28.465.26
01/04584596584584+0.52%56,30069億9596万+2.82%28.325.24
2023
12/29578585575581+0.87%27,40069億6003万+2.47%28.175.21
12/28567576566576+2.13%28,50069億13万+1.59%27.935.16
12/27562564561564+0.36%25,70067億5638万-0.35%27.355.06
12/26561562560562+0.18%19,60067億3242万-0.71%27.255.04
12/25561563561561-0.18%20,60067億2044万-1.06%27.25.03
12/22563565562562-0.18%12,50067億3242万-0.88%27.255.04
12/21563565562563-0.35%13,50066億9823万-0.71%27.35.05
12/20563567561565+0.71%22,50067億2203万-0.35%27.45.07
12/19561562560561-0.18%14,30066億7444万-1.06%27.25.03
12/18561564561562-0.35%12,40066億8633万-1.06%27.255.04
12/15565565561564-0.18%18,90067億1013万-0.7%27.355.06
12/14568569565565-0.53%16,10067億2203万-0.53%27.45.07
12/13567568566568+0.18%16,90067億5772万-0.18%27.545.09
12/12571571567567-0.35%10,30067億4582万-0.35%27.495.08
12/11569570567569+0.18%15,70067億6962万0%27.595.1
12/08569572566568-0.18%15,70067億5772万-0.35%27.545.09
12/075715715675690%17,50067億6962万-0.18%27.595.1
12/065685705655690%16,00067億6962万-0.18%27.595.1
12/05573573567569-0.18%12,20067億6962万0%27.595.1
12/04568573566570+0.53%57,70067億8151万+0.18%27.645.11
12/01571571567567-0.35%15,10067億4582万-0.18%27.495.08
11/30570572568569-0.18%25,00067億6962万+0.18%27.594.98
11/29568570568570+0.18%8,60067億8151万+0.53%27.644.99
11/28570571567569+0.35%14,10067億6962万+0.35%27.594.98
11/275685685665670%16,10067億4582万0%27.494.97
11/245695695665670%16,00067億4582万-0.18%27.494.97
11/22567570567567-0.18%18,30067億4582万-0.18%27.494.97
11/215705705675680%11,90067億5772万0%27.544.97
11/205685705675680%24,90067億5772万0%27.544.97
11/175675685675680%11,70067億5772万0%27.544.97
11/16570570567568-0.18%11,40067億5772万-0.18%27.544.97
11/155735735675690%19,10067億6962万-0.18%27.594.98
11/14574574564569-0.35%22,60067億6962万0%27.594.98
11/13574574569571+0.71%17,70067億9341万+0.35%27.695
11/10568571566567-0.35%18,20067億4582万-0.18%27.494.97
11/09575575568569-0.35%12,50067億6962万+0.35%27.594.98
11/08580580571571-1.55%16,10067億9341万+0.88%27.695
11/07580582577580+0.52%10,90069億49万+2.47%28.125.08
11/06580584573577+0.7%29,40068億6479万+2.12%27.985.05
11/02574575570573+0.7%13,20068億1721万+1.42%27.795.02
11/015705725615690%19,60067億6962万+0.71%27.594.98
10/31563569560569+1.79%13,90067億6962万+0.71%27.594.98
10/30560561558559-0.18%7,70066億5064万-1.06%27.114.9
10/27552560552560+0.9%10,40066億6254万-1.06%27.154.9

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
2月期
495
98,900
3/4
209
41,700
10/10
12,800
64
2/23
--+8.17%
11/5
-26.06%
10/10
2010年
2月期
425
85,000
8/11

85,000
8/4

他2件
209
41,750
3/24
17,200
86
9/10
--+19.59%
6/8
-14.92%
9/11
2011年
2月期
340
68,000
4/8
287
57,500
11/26

57,500
11/5

他3件
20,000
100
6/25
20億6543万17億4346万+9.7%
4/8
-21.16%
3/15
2012年
2月期
370
74,000
2/24
224
44,800
3/16
35,800
179
2/27
22億4767万13億6075万+8.09%
2/24
-5.18%
8/30
2013年
2月期
454
90,800
2/25
321
64,200
5/15
54,400
272
4/3
27億5795万19億5001万+11.44%
2/6
-8.91%
7/26
2014年
2月期
756
151,200
5/15
410
82,100
3/11

82,000
3/8

他2件
71,000
355
6/26
45億9254万24億9066万+36.17%
5/13
-25.38%
6/7
2015年
2月期
755
2/24
498
3/26

3/25
85,600
2/25
61億8828万40億8180万+14.33%
1/8
-4.9%
3/5
2016年
2月期
977
7/24

7/23
690
3/5
309,400
2/24
80億788万56億5551万+15.68%
5/29
-17.63%
9/7
2017年
2月期
850
1/27
740
4/8
68,000
2/24
69億6694万60億6533万+3.66%
5/31
-5.12%
6/27
2018年
2月期
949
1/29
800
4/17

4/12
229,200
7/25
80億6308万65億5712万+4.46%
6/29
-6.47%
3/5
2019年
2月期
977
7/10
707
12/25
165,900
2/25
83億2462万62億3022万+5.14%
2/4
-15.23%
12/25
2020年
2月期
809
3/6
570
2/28
174,100
2/26
72億584万54億2754万+5.15%
7/30
-39.14%
3/13
2021年
2月期
624
6/2
356
4/6
208,800
2/24
59億4266万33億8983万+22.72%
5/26
-19.06%
4/6
2022年
2月期
574
7/27
488
3/30

3/29
346,500
2/24
56億8110万47億9274万+6.52%
6/14
-4.3%
2/24
2023年
2月期
568
8/29
416
12/28
207,300
8/29
58億5136万46億1269万+7.07%
1/30
-12.28%
12/27
最新624
2024/3/27
50,60075億9869万-1.89%
636

年間値上がり率

2007/12/28 vs 2006/12/29
-66%(0.34倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/03/27 vs 2023/12/29
7%(1.07倍)
過去安値
209円(2008/10/10)
199%(2.99倍)
624円(3/27)