3558 ジェイドグループ

3558
2024/03/27
時価
312億円
PER 予
20.88倍
2018年以降
赤字-105.91倍
(2018-2023年)
PBR
4.77倍
2018年以降
1.5-10.88倍
(2018-2023年)
配当
0%
ROE 予
22.85%
ROA 予
13.26%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,735
始値
2,746
高値
2,767
安値
2,722
終値 -0.48%
2,722
出来高 -7.18%
113,800

乖離率

株価(5日)
移動平均値
-1.02%
2,750
株価(25日)
移動平均値
+9.8%
2,479
出来高(5日)
移動平均値
-32.98%
169,800

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
03/272,7462,7672,7222,722-0.48%113,800312億6859万+9.8%20.884.77
03/262,7242,7532,6922,735-0.11%122,600314億1792万+11.59%20.984.79
03/252,7872,8112,7272,738-2.18%223,400314億5239万+13.09%214.8
03/222,7672,8282,7112,799+1.6%240,000321億5312万+17.11%21.474.91
03/212,7322,7642,6902,755+2.04%149,200316億4767万+16.79%21.134.83
03/192,6302,7132,6002,700+3.29%160,200310億1587万+15.83%20.714.73
03/182,5972,6242,5692,614+1.12%116,700300億2795万+13.41%20.054.58
03/152,5772,6132,5392,585-1.15%129,000296億9482万+13.48%19.834.53
03/142,6402,6422,5832,615-0.65%108,200300億3944万+16.07%20.064.58
03/132,6282,6502,6012,632-0.72%130,200302億3473万+18.13%20.194.61
03/122,5452,6602,5022,651+3.23%111,300304億5299万+20.39%20.334.65
03/112,5182,6002,5122,568+1.06%165,900294億9954万+18.12%19.74.5
03/082,6002,6122,5412,541-3.13%216,400291億8938万+18.35%19.494.45
03/072,7402,7662,6072,623-3.74%345,000301億3134万+23.55%20.124.6
03/062,5602,7252,5512,725+4.61%221,800313億305万+29.95%20.94.78
03/052,5662,6672,5152,605+0.81%234,700299億2457万+26.09%19.984.57
03/042,6602,7352,5682,584-1%664,700296億8333万+26.67%19.824.53
03/012,5252,6102,4352,610+23.7%1,267,000299億8200万+29.59%20.024.57
02/292,1002,1182,0722,110-1.36%259,100242億3832万+6.03%16.183.7
02/282,0162,1552,0162,139+6.26%315,300245億7146万+7.76%16.413.75
02/272,0442,0472,0032,013-1.32%112,900231億2405万+1.82%15.443.53
02/261,9382,0471,9122,040+5.15%225,300234億3421万+3.45%15.653.58
02/221,9621,9631,9231,940-0.82%118,400222億8547万-1.22%14.883.4
02/211,9921,9951,9551,956-1.46%104,500224億6927万-0.41%153.43
02/202,0102,0121,9751,985-1.1%81,100228億240万+0.97%15.233.48
02/191,9692,0121,9512,007+1.06%92,800230億5513万+1.93%15.393.52
02/161,9751,9931,9161,986+1.43%119,900228億1389万+0.66%15.233.48
02/152,0542,0601,9561,958-3.17%157,300224億9225万-0.96%15.023.43
02/142,0202,0281,9972,022-2.18%101,700232億2744万+1.97%15.513.54
02/132,0622,0752,0312,067+1.42%105,400237億4437万+4.13%15.853.62
02/091,9422,0511,9422,038+4.94%182,800234億1123万+2.77%15.633.57
02/081,9791,9791,9271,942-1.87%73,200223億845万-2.17%14.93.4
02/071,9801,9871,9481,979-0.2%65,800227億3348万-0.65%15.183.47
02/061,9752,0131,9701,983+0.05%79,100227億7943万-0.65%15.213.48
02/051,9472,0071,9381,982+1.64%120,100227億6794万-0.75%15.23.47
02/021,9231,9501,9061,950+3.56%116,800224億35万-2.35%14.963.42
02/011,9251,9391,8831,883-3.63%175,700216億3069万-5.76%14.443.3
01/311,9701,9701,9181,954-0.86%172,600224億4630万-2.2%14.993.42
01/301,9501,9851,9311,971+1.13%102,500226億4158万-1.25%15.123.45
01/291,9501,9611,9301,949+0.15%90,400223億8886万-2.21%14.953.42
01/261,9371,9721,9281,946-0.21%81,200223億5440万-2.26%14.933.41
01/251,9911,9911,9231,950-2.6%206,200224億35万-2.01%14.963.42
01/241,9642,0241,9642,002+1.21%166,500229億9769万+0.6%15.363.51
01/231,9631,9791,9361,978+1.8%140,200227億2199万-0.4%15.173.47
01/221,8961,9611,8701,943+3.19%159,200223億1994万-2.02%14.93.41
01/191,8961,9011,8501,883+1.45%127,600216億3069万-5.04%14.443.3
01/181,9131,9401,8501,856-3.73%315,900213億2054万-6.45%14.243.25
01/172,0012,0441,9281,928-3.65%271,900221億4763万-2.72%14.793.38
01/162,0352,0451,9732,001-3.1%366,400229億8620万+1.11%15.353.51
01/152,0852,0882,0462,065-2.13%312,600237億2139万+4.72%15.843.62
01/122,0712,1202,0662,110+0.91%148,000242億3832万+7.65%16.183.7
01/112,1102,1182,0732,091-0.67%129,300240億2006万+7.23%16.043.67
01/102,0652,1252,0402,105+1.99%162,300241億8089万+8.79%16.153.69
01/092,0602,0772,0212,064+1.67%195,800237億991万+7.5%15.833.62
01/052,0802,0852,0302,030-2.78%206,500233億1934万+6.56%15.573.56
01/042,1002,1122,0352,088-1.14%221,200239億8560万+10.36%16.023.66
2023
12/292,0332,1182,0152,112+2.28%246,400242億6130万+12.52%16.23.7
12/282,0202,0771,9842,065+1.82%334,700237億2139万+10.9%15.843.62
12/271,9322,0361,8732,028+2.84%545,000232億9636万+9.68%15.553.55
12/261,9812,0121,9451,9720%296,000226億5307万+7.29%15.133.46
12/251,9051,9961,8951,972+4.5%214,500226億5307万+8%15.133.46
12/221,9051,9161,8721,887-0.63%147,600216億7664万+4.08%14.473.31
12/211,8761,9171,8601,899+0.05%166,500218億1449万+5.73%14.573.33
12/201,9001,9051,8761,898+0.11%194,000218億300万+6.69%14.563.33
12/191,8831,9081,8471,896-1.1%180,900217億8003万+7.67%14.543.32
12/181,9571,9581,8801,917-2.59%210,800220億2126万+10.05%14.73.36
12/151,9341,9791,8971,968+3.52%250,300226億712万+14.22%15.093.45
12/141,9241,9351,8871,901+0.32%146,800218億3747万+11.56%14.583.33
12/131,9702,0061,8701,895-2.87%314,600217億6854万+12.26%14.533.32
12/121,9301,9651,9201,951+2.15%212,200224億1183万+16.62%14.963.42
12/111,8311,9281,8311,910+5.99%220,500219億4085万+15.34%14.653.35
12/081,8111,8401,7951,802-2.07%118,000207億22万+10.01%13.823.16
12/071,8191,8491,8031,840+0.93%81,800211億3674万+13.37%14.113.23
12/061,8051,8321,8051,823+1.96%70,700209億4145万+13.44%13.983.2
12/051,8361,8361,7881,788-2.61%116,100205億3939万+12.31%13.713.13
12/041,7401,8401,7401,836+6.74%252,400210億9079万+16.06%14.083.22
12/011,7291,7581,7011,720-0.35%89,800197億5825万+9.69%13.193.01
11/301,7271,7351,7021,726+1.17%63,600198億2718万+10.57%13.243.03
11/291,7091,7251,7001,706-0.35%64,900195億9743万+9.71%13.093.04
11/281,7001,7371,6951,712+0.82%60,500196億6636万+10.67%13.133.05
11/271,6981,7311,6971,698-1.74%110,300195億553万+10.12%13.023.03
11/241,7461,7551,6981,728-1.54%151,400198億5015万+12.43%13.253.08
11/221,7421,7671,7311,755+0.29%154,100201億6031万+14.48%13.463.13
11/211,6901,7551,6811,750+4.6%221,700201億288万+14.68%13.423.12
11/201,6751,7091,6461,673+0.9%239,300192億1835万+10.65%12.832.98
11/171,5401,6601,5221,658+15.06%581,900190億4604万+10.09%12.722.95
11/161,4831,4941,4411,441-3.55%69,500165億5328万-4.19%11.052.57
11/151,4751,5141,4661,494+4.77%141,200171億6211万-1.06%11.462.66
11/141,4231,4391,4011,426+0.28%111,400163億8097万-5.75%10.942.54
11/131,4501,4751,4221,422-2.54%81,900163億3502万-6.32%10.912.53
11/101,4801,4801,4361,459-1.95%85,800167億6005万-4.14%11.192.6
11/091,4911,5101,4461,488-0.2%88,900170億9319万-2.3%11.412.65
11/081,5351,5751,4811,491-2.1%361,300171億2765万-2.23%11.442.66
11/071,5171,5321,4941,523-0.13%106,100174億9524万-0.33%11.682.71
11/061,5001,5371,4761,525+3.6%137,200175億1822万-0.39%11.72.72
11/021,4501,4751,4301,472+3.01%112,900169億939万-4.17%11.292.62
11/011,4711,4711,4201,429-0.97%119,100164億1543万-7.39%10.962.55
10/311,4361,4491,4121,443-0.07%141,800165億7626万-6.84%11.072.57
10/301,5011,5041,4271,444-5.56%179,000165億8774万-7.2%11.082.57
10/271,4961,5301,4941,529+2.21%106,900175億6417万-2.18%11.732.72

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
2018年
2月期
1,720
3,440
12/28
733
1,466
11/1
7,994,200
3,997,100
3/7
187億899万79億7307万+47.76%
12/14
-22.08%
4/13
2019年
2月期
2,170
10/19
894
4/17
5,802,900
4/17
236億5378万97億3397万+27.17%
9/10
-22.54%
2/15
2020年
2月期
1,470
3/20
711
11/21
3,281,600
10/16
162億5049万81億1504万+26.28%
7/18
-34.1%
3/13
2021年
2月期
4,180
9/2
575
3/23
8,000,900
7/17
478億8006万65億8349万+45.17%
7/22
-19.27%
10/26
2022年
2月期
2,419
4/6
922
2/24
2,547,100
4/16
277億7679万105億9134万+15.65%
4/4
-22.14%
4/21
2023年
2月期
1,350
7/21
890
3/8
885,300
4/15
155億793万102億2375万+18.06%
4/5
-12.48%
5/9
最新2,722
2024/3/27
113,800312億6859万+9.8%
2,479

年間値上がり率

2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
-41%(0.59倍)
2020/12/30 vs 2019/12/30
143%(2.43倍)
2021/12/30 vs 2020/12/30
-41%(0.59倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
96%(1.96倍)
2024/03/27 vs 2023/12/29
29%(1.29倍)
過去安値
575円(2020/03/23)
373%(4.73倍)
2,722円(3/27)