ジェイドグループ（35580）のPER（株価収益率）の推移
- 2018年2月28日
- 74.2倍
- 2019年2月28日
- 赤字
- 2020年2月28日
- 赤字
- 2021年2月26日
- 18.7倍
- 2022年2月28日
- 18.07倍
- 2023年2月28日
- 8.92倍
- 2024年2月29日
- 22.99倍
- 2025年2月28日
- 25.08倍
- 2026年2月27日
- 11.03倍
2026/02/27～2026/07/24
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/24 | 1,663 | 1,664 | 1,625 | 1,628 | -2.86% | 75,900 | 187億142万 | +2.13% | 10.75 | 2.17 |
| 07/23 | 1,660 | 1,688 | 1,655 | 1,676 | +0.36% | 79,600 | 192億5281万 | +5.14% | 11.06 | 2.23 |
| 07/22 | 1,615 | 1,683 | 1,605 | 1,670 | +2.77% | 111,200 | 191億8389万 | +4.9% | 11.03 | 2.22 |
| 07/21 | 1,640 | 1,643 | 1,609 | 1,625 | -1.81% | 123,000 | 186億6696万 | +2.33% | 10.73 | 2.16 |
| 07/17 | 1,666 | 1,686 | 1,636 | 1,655 | -1.31% | 135,600 | 190億1158万 | +4.28% | 10.93 | 2.2 |
| 07/16 | 1,740 | 1,760 | 1,658 | 1,677 | +3.45% | 375,000 | 192億6430万 | +5.94% | 11.07 | 2.23 |
| 07/15 | 1,630 | 1,635 | 1,594 | 1,621 | -0.37% | 142,400 | 186億2101万 | +2.72% | 10.7 | 2.16 |
| 07/14 | 1,630 | 1,638 | 1,600 | 1,627 | +0.12% | 119,100 | 186億8993万 | +3.17% | 10.74 | 2.16 |
| 07/13 | 1,620 | 1,650 | 1,611 | 1,625 | 0% | 91,200 | 186億6696万 | +3.04% | 10.73 | 2.16 |
| 07/10 | 1,597 | 1,644 | 1,597 | 1,625 | +2.07% | 142,000 | 186億6696万 | +3.11% | 10.73 | 2.16 |
| 07/09 | 1,582 | 1,606 | 1,570 | 1,592 | +0.63% | 93,000 | 182億8787万 | +0.95% | 10.51 | 2.12 |
| 07/08 | 1,601 | 1,609 | 1,574 | 1,582 | -1.19% | 61,700 | 181億7300万 | +0.32% | 10.44 | 2.1 |
| 07/07 | 1,598 | 1,616 | 1,588 | 1,601 | +0.25% | 60,100 | 183億9126万 | +1.46% | 10.57 | 2.13 |
| 07/06 | 1,580 | 1,605 | 1,571 | 1,597 | +0.25% | 57,500 | 183億4531万 | +1.01% | 10.54 | 2.12 |
| 07/03 | 1,567 | 1,593 | 1,558 | 1,593 | +1.85% | 64,000 | 182億9936万 | +0.57% | 10.52 | 2.12 |
| 07/02 | 1,535 | 1,573 | 1,526 | 1,564 | +1.96% | 68,200 | 179億6623万 | -1.45% | 10.33 | 2.08 |
| 07/01 | 1,534 | 1,542 | 1,526 | 1,534 | -0.07% | 71,000 | 176億2161万 | -3.64% | 10.13 | 2.04 |
| 06/30 | 1,527 | 1,539 | 1,501 | 1,535 | +0.99% | 72,200 | 176億3309万 | -5.13% | 10.13 | 2.04 |
| 06/29 | 1,505 | 1,528 | 1,505 | 1,520 | +2.08% | 86,300 | 174億6078万 | -7.77% | 10.03 | 2.02 |
| 06/26 | 1,495 | 1,519 | 1,476 | 1,489 | -1.78% | 105,900 | 171億467万 | -11.37% | 9.83 | 1.98 |
| 06/25 | 1,549 | 1,549 | 1,511 | 1,516 | -1.17% | 93,500 | 174億1483万 | -11.4% | 10.01 | 2.02 |
| 06/24 | 1,550 | 1,568 | 1,532 | 1,534 | -0.52% | 72,000 | 176億2161万 | -11.64% | 10.13 | 2.04 |
| 06/23 | 1,588 | 1,596 | 1,542 | 1,542 | -3.5% | 115,100 | 177億1350万 | -12.34% | 10.18 | 2.05 |
| 06/22 | 1,612 | 1,623 | 1,589 | 1,598 | -1.36% | 79,800 | 183億5680万 | -10.48% | 10.55 | 2.13 |
| 06/19 | 1,626 | 1,640 | 1,610 | 1,620 | 0% | 62,100 | 186億952万 | -10.25% | 10.7 | 2.15 |
| 06/18 | 1,615 | 1,635 | 1,606 | 1,620 | -0.43% | 71,700 | 186億952万 | -11.14% | 10.7 | 2.15 |
| 06/17 | 1,586 | 1,638 | 1,586 | 1,627 | +2.59% | 77,900 | 186億8993万 | -11.72% | 10.74 | 2.16 |
| 06/16 | 1,589 | 1,611 | 1,579 | 1,586 | -0.13% | 74,400 | 182億1895万 | -14.87% | 10.47 | 2.11 |
| 06/15 | 1,578 | 1,593 | 1,562 | 1,588 | +1.08% | 62,600 | 182億4192万 | -15.8% | 10.48 | 2.11 |
| 06/12 | 1,572 | 1,576 | 1,551 | 1,571 | +1.16% | 101,200 | 180億4664万 | -17.79% | 10.37 | 2.09 |
| 06/11 | 1,565 | 1,570 | 1,539 | 1,553 | -1.83% | 119,400 | 178億3987万 | -19.82% | 10.25 | 2.07 |
| 06/10 | 1,624 | 1,624 | 1,566 | 1,582 | -2.41% | 127,600 | 181億7300万 | -19.16% | 10.44 | 2.1 |
| 06/09 | 1,625 | 1,630 | 1,593 | 1,621 | +0.62% | 76,700 | 186億2101万 | -17.97% | 10.7 | 2.16 |
| 06/08 | 1,606 | 1,635 | 1,597 | 1,611 | -1.77% | 134,100 | 185億613万 | -19.13% | 10.64 | 2.14 |
| 06/05 | 1,603 | 1,665 | 1,603 | 1,640 | +2.63% | 120,700 | 188億3927万 | -18.37% | 10.83 | 2.18 |
| 06/04 | 1,612 | 1,620 | 1,590 | 1,598 | -1.42% | 173,300 | 183億5680万 | -21.05% | 10.55 | 2.13 |
| 06/03 | 1,644 | 1,645 | 1,616 | 1,621 | -2.53% | 123,000 | 186億2101万 | -20.62% | 10.7 | 2.16 |
| 06/02 | 1,678 | 1,680 | 1,622 | 1,663 | -1.13% | 136,000 | 191億347万 | -19.19% | 10.98 | 2.21 |
| 06/01 | 1,657 | 1,698 | 1,621 | 1,682 | +1.08% | 226,900 | 193億2173万 | -18.78% | 11.1 | 2.24 |
| 05/29 | 1,695 | 1,726 | 1,658 | 1,664 | -1.3% | 347,500 | 191億1496万 | -20.12% | 10.99 | 2.21 |
| 05/28 | 1,825 | 1,840 | 1,685 | 1,686 | -22.84% | 1,198,900 | 193億6768万 | -19.56% | 11.13 | 2.24 |
| 05/27 | 2,285 | 2,285 | 2,161 | 2,185 | -4.54% | 159,100 | 250億9988万 | +3.65% | 14.43 | 2.9 |
| 05/26 | 2,311 | 2,316 | 2,264 | 2,289 | -0.91% | 86,900 | 262億9456万 | +8.84% | 15.11 | 3.04 |
| 05/25 | 2,285 | 2,329 | 2,260 | 2,310 | +2.03% | 149,600 | 265億3580万 | +10.37% | 15.25 | 3.07 |
| 05/22 | 2,155 | 2,275 | 2,154 | 2,264 | +5.4% | 184,800 | 260億738万 | +9.58% | 14.95 | 3.01 |
| 05/21 | 2,112 | 2,185 | 2,111 | 2,148 | +1.75% | 94,600 | 246億7484万 | +5.35% | 14.18 | 2.85 |
| 05/20 | 2,170 | 2,170 | 2,077 | 2,111 | -2.94% | 151,400 | 242億4981万 | +4.61% | 13.94 | 2.81 |
| 05/19 | 2,128 | 2,207 | 2,127 | 2,175 | +2.79% | 105,300 | 249億8500万 | +8.91% | 14.36 | 2.89 |
| 05/18 | 2,099 | 2,120 | 2,055 | 2,116 | +2.32% | 80,600 | 243億725万 | +7.19% | 13.97 | 2.81 |
| 05/15 | 2,116 | 2,122 | 2,043 | 2,068 | -2.45% | 144,200 | 237億5586万 | +6.05% | 13.65 | 2.75 |
| 05/14 | 2,158 | 2,170 | 2,117 | 2,120 | -0.7% | 95,700 | 243億5320万 | +9.96% | 14 | 2.82 |
| 05/13 | 2,120 | 2,145 | 2,113 | 2,135 | -0.7% | 104,700 | 245億2551万 | +12.13% | 14.1 | 2.84 |
| 05/12 | 2,215 | 2,219 | 2,142 | 2,150 | -3.15% | 189,100 | 246億9782万 | +14.42% | 14.19 | 2.86 |
| 05/11 | 2,165 | 2,243 | 2,142 | 2,220 | +0.59% | 151,000 | 255億193万 | +19.74% | 14.66 | 2.95 |
| 05/08 | 2,080 | 2,223 | 2,056 | 2,207 | +7.55% | 243,900 | 253億5260万 | +21% | 14.57 | 2.93 |
| 05/07 | 2,070 | 2,075 | 2,041 | 2,052 | -0.19% | 139,700 | 235億7206万 | +14.32% | 13.55 | 2.73 |
| 05/01 | 2,057 | 2,094 | 2,036 | 2,056 | +0.98% | 135,000 | 236億1801万 | +15.64% | 13.57 | 2.73 |
| 04/30 | 2,032 | 2,052 | 2,020 | 2,036 | +0.2% | 120,500 | 233億8826万 | +15.81% | 13.44 | 2.71 |
| 04/28 | 2,018 | 2,040 | 2,016 | 2,032 | +0.69% | 57,900 | 233億4231万 | +16.58% | 13.42 | 2.7 |
| 04/27 | 2,036 | 2,053 | 2,001 | 2,018 | -1.18% | 89,300 | 231億8149万 | +17.05% | 13.32 | 2.68 |
| 04/24 | 2,021 | 2,066 | 2,011 | 2,042 | +0.59% | 94,000 | 234億5718万 | +19.84% | 13.48 | 2.71 |
| 04/23 | 1,983 | 2,053 | 1,983 | 2,030 | +2.37% | 194,300 | 233億1934万 | +20.47% | 13.4 | 2.7 |
| 04/22 | 1,979 | 2,028 | 1,972 | 1,983 | +0.61% | 150,100 | 227億7943万 | +18.88% | 13.09 | 2.64 |
| 04/21 | 1,993 | 1,994 | 1,966 | 1,971 | -0.9% | 95,300 | 226億4158万 | +19.45% | 13.01 | 2.62 |
| 04/20 | 2,005 | 2,015 | 1,975 | 1,989 | -0.5% | 105,400 | 228億4835万 | +21.8% | 13.13 | 2.64 |
| 04/17 | 2,049 | 2,068 | 1,977 | 1,999 | -2.49% | 217,100 | 229億6323万 | +23.7% | 13.2 | 2.66 |
| 04/16 | 2,035 | 2,115 | 2,001 | 2,050 | +0.79% | 628,000 | 235億4908万 | +28.21% | 13.53 | 2.72 |
| 04/15 | 1,834 | 2,034 | 1,806 | 2,034 | +24.48% | 1,086,300 | 233億6529万 | +28.65% | 13.43 | 2.7 |
| 04/14 | 1,629 | 1,643 | 1,591 | 1,634 | +1.55% | 250,300 | 187億7034万 | +4.41% | 10.79 | 2.17 |
| 04/13 | 1,601 | 1,610 | 1,576 | 1,609 | +0.31% | 163,500 | 184億8316万 | +3.01% | 10.62 | 2.14 |
| 04/10 | 1,604 | 1,607 | 1,595 | 1,604 | +0.56% | 59,300 | 184億2572万 | +2.56% | 10.59 | 2.13 |
| 04/09 | 1,629 | 1,629 | 1,589 | 1,595 | -0.62% | 82,300 | 183億2233万 | +1.92% | 10.53 | 2.12 |
| 04/08 | 1,550 | 1,609 | 1,544 | 1,605 | +5.8% | 133,400 | 184億3721万 | +2.69% | 10.6 | 2.13 |
| 04/07 | 1,515 | 1,548 | 1,503 | 1,517 | -0.07% | 59,100 | 174億2632万 | -2.88% | 10.02 | 2.02 |
| 04/06 | 1,510 | 1,523 | 1,509 | 1,518 | +0.6% | 41,900 | 174億3781万 | -3.25% | 10.02 | 2.02 |
| 04/03 | 1,539 | 1,539 | 1,500 | 1,509 | -0.07% | 76,900 | 173億3442万 | -4.25% | 9.96 | 2.01 |
| 04/02 | 1,527 | 1,553 | 1,499 | 1,510 | -0.59% | 76,900 | 173億4591万 | -4.55% | 9.97 | 2.01 |
| 04/01 | 1,503 | 1,525 | 1,490 | 1,519 | +3.12% | 84,500 | 174億4929万 | -4.28% | 10.03 | 2.02 |
| 03/31 | 1,490 | 1,506 | 1,469 | 1,473 | -0.81% | 111,700 | 169億2088万 | -7.42% | 9.72 | 1.96 |
| 03/30 | 1,546 | 1,546 | 1,480 | 1,485 | -8.33% | 265,000 | 170億5872万 | -7.07% | 9.8 | 1.97 |
| 03/27 | 1,575 | 1,621 | 1,575 | 1,620 | +2.53% | 67,900 | 186億952万 | +0.93% | 10.7 | 2.15 |
| 03/26 | 1,642 | 1,652 | 1,577 | 1,580 | -3.78% | 95,500 | 181億5002万 | -1.68% | 10.43 | 2.1 |
| 03/25 | 1,597 | 1,642 | 1,595 | 1,642 | +4.32% | 94,700 | 188億6224万 | +1.99% | 10.84 | 2.18 |
| 03/24 | 1,593 | 1,593 | 1,551 | 1,574 | +3.69% | 63,900 | 180億8110万 | -2.42% | 10.39 | 2.09 |
| 03/23 | 1,505 | 1,545 | 1,503 | 1,518 | -2.5% | 172,400 | 174億3781万 | -6.3% | 10.02 | 2.02 |
| 03/19 | 1,584 | 1,620 | 1,557 | 1,557 | -3.23% | 114,600 | 178億8581万 | -4.42% | 10.28 | 2.07 |
| 03/18 | 1,567 | 1,609 | 1,552 | 1,609 | +4.68% | 60,500 | 184億8316万 | -1.65% | 10.62 | 2.14 |
| 03/17 | 1,553 | 1,567 | 1,536 | 1,537 | -0.07% | 53,300 | 176億5607万 | -6.34% | 10.15 | 2.04 |
| 03/16 | 1,550 | 1,563 | 1,530 | 1,538 | -1.28% | 88,800 | 176億6755万 | -6.62% | 10.15 | 2.04 |
| 03/13 | 1,540 | 1,570 | 1,540 | 1,558 | -0.83% | 80,100 | 178億9730万 | -5.8% | 10.29 | 2.07 |
| 03/12 | 1,598 | 1,598 | 1,571 | 1,571 | -2.9% | 59,200 | 180億4664万 | -5.25% | 10.37 | 2.09 |
| 03/11 | 1,639 | 1,639 | 1,610 | 1,618 | +0.19% | 40,600 | 185億8654万 | -2.71% | 10.68 | 2.15 |
| 03/10 | 1,595 | 1,615 | 1,585 | 1,615 | +2.47% | 78,500 | 185億5208万 | -2.94% | 10.66 | 2.15 |
| 03/09 | 1,571 | 1,581 | 1,526 | 1,576 | -4.54% | 177,900 | 181億407万 | -5.4% | 10.4 | 2.09 |
| 03/06 | 1,604 | 1,656 | 1,604 | 1,651 | +1.6% | 59,200 | 189億6563万 | -1.08% | 10.9 | 2.19 |
| 03/05 | 1,598 | 1,640 | 1,598 | 1,625 | +5.18% | 125,100 | 186億6696万 | -2.69% | 10.73 | 2.16 |
| 03/04 | 1,556 | 1,578 | 1,521 | 1,545 | -2.95% | 227,500 | 177億4797万 | -7.71% | 10.2 | 2.05 |
| 03/03 | 1,674 | 1,674 | 1,589 | 1,592 | -5.24% | 184,900 | 182億8787万 | -5.29% | 10.51 | 2.12 |
| 03/02 | 1,675 | 1,717 | 1,669 | 1,680 | -1.52% | 106,500 | 192億9876万 | -0.41% | 11.09 | 2.23 |
| 02/27 | 1,650 | 1,713 | 1,650 | 1,706 | +3.65% | 126,700 | 195億9743万 | +1.01% | 11.25 | 2.35 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2018年 2月期 | 1,720 3,440 12/28 | 733 1,466 11/1 | 7,994,200 3,997,100 3/7 | 105.91 | 45.14 | 5.42 | 2.31 | 187億899万 | 79億7307万 | 74.2倍 2/28 |
| 2019年 2月期 | 2,170 10/19 | 894 4/17 | 5,802,900 4/17 | 赤字 | 赤字 | 7.75 | 3.19 | 236億5378万 | 97億3397万 | 赤字 2/28 |
| 2020年 2月期 | 1,470 3/20 | 711 11/21 | 3,281,600 10/16 | 赤字 | 赤字 | 5.4 | 2.61 | 162億5049万 | 81億1504万 | 赤字 2/28 |
| 2021年 2月期 | 4,180 9/2 | 575 3/23 | 8,000,900 7/17 | 38.35 | 5.27 | 10.88 | 1.5 | 478億8006万 | 65億8349万 | 18.7倍 2/26 |
| 2022年 2月期 | 2,419 4/6 | 922 2/24 | 2,547,100 4/16 | 45.96 | 17.52 | 5.75 | 2.19 | 277億7679万 | 105億9134万 | 18.07倍 2/28 |
| 2023年 2月期 | 1,350 7/21 | 890 3/8 | 885,300 4/15 | 12.04 | 7.93 | 2.56 | 1.69 | 155億793万 | 102億2375万 | 8.92倍 2/28 |
| 2024年 2月期 | 2,155 2/28 | 975 3/1 | 4,651,000 4/19 | 23.48 | 10.62 | 3.72 | 1.68 | 247億5526万 | 112億17万 | 22.99倍 2/29 |
| 2025年 2月期 | 2,828 3/22 | 1,175 1/15 | 1,607,400 4/19 | 51.32 | 21.32 | 5.09 | 2.11 | 324億8625万 | 134億9764万 | 25.08倍 2/28 |
| 2026年 2月期 | 1,850 1/20 | 962 4/7 | 829,900 10/16 | 11.96 | 6.22 | 2.55 | 1.33 | 212億5161万 | 110億5084万 | 11.03倍 2/27 |
| 最新 | 1,628 2026/7/24 | 75,900 | 10.75 実績 | 2.17 実績 | 187億142万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
