ジョイフルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,064 | 1,069 | 1,062 | 1,067 | +6 | +0.6% | 7,100 |
| 2024/11/21 | 1,065 | 1,066 | 1,061 | 1,061 | -4 | -0.4% | 8,200 |
| 2024/11/20 | 1,064 | 1,071 | 1,064 | 1,065 | +1 | +0.1% | 8,500 |
| 2024/11/19 | 1,072 | 1,072 | 1,062 | 1,064 | -3 | -0.3% | 5,300 |
| 2024/11/18 | 1,071 | 1,071 | 1,062 | 1,067 | -4 | -0.4% | 5,500 |
| 2024/11/15 | 1,075 | 1,079 | 1,068 | 1,071 | +12 | +1.1% | 21,400 |
| 2024/11/14 | 1,059 | 1,063 | 1,058 | 1,059 | ±0 | ±0% | 8,400 |
| 2024/11/13 | 1,058 | 1,061 | 1,058 | 1,059 | +1 | +0.1% | 2,600 |
| 2024/11/12 | 1,059 | 1,059 | 1,057 | 1,058 | ±0 | ±0% | 6,300 |
| 2024/11/11 | 1,062 | 1,062 | 1,058 | 1,058 | ±0 | ±0% | 4,300 |
| 2024/11/08 | 1,058 | 1,060 | 1,057 | 1,058 | -1 | -0.1% | 4,200 |
| 2024/11/07 | 1,058 | 1,060 | 1,055 | 1,059 | +1 | +0.1% | 7,700 |
| 2024/11/06 | 1,058 | 1,062 | 1,057 | 1,058 | -3 | -0.3% | 6,100 |
| 2024/11/05 | 1,060 | 1,062 | 1,058 | 1,061 | +3 | +0.3% | 5,600 |
| 2024/11/01 | 1,063 | 1,063 | 1,057 | 1,058 | -5 | -0.5% | 10,100 |
| 2024/10/31 | 1,060 | 1,063 | 1,057 | 1,063 | +5 | +0.5% | 5,500 |
| 2024/10/30 | 1,060 | 1,061 | 1,058 | 1,058 | -2 | -0.2% | 9,000 |
| 2024/10/29 | 1,056 | 1,061 | 1,056 | 1,060 | +3 | +0.3% | 3,200 |
| 2024/10/28 | 1,062 | 1,062 | 1,057 | 1,057 | +2 | +0.2% | 4,300 |
| 2024/10/25 | 1,059 | 1,061 | 1,055 | 1,055 | -4 | -0.4% | 8,200 |
| 2024/10/24 | 1,059 | 1,062 | 1,057 | 1,059 | -3 | -0.3% | 7,600 |
| 2024/10/23 | 1,059 | 1,062 | 1,057 | 1,062 | +3 | +0.3% | 4,800 |
| 2024/10/22 | 1,062 | 1,063 | 1,057 | 1,059 | -3 | -0.3% | 4,200 |
| 2024/10/21 | 1,054 | 1,062 | 1,054 | 1,062 | +5 | +0.5% | 8,700 |
| 2024/10/18 | 1,060 | 1,060 | 1,056 | 1,057 | +2 | +0.2% | 6,100 |
| 2024/10/17 | 1,058 | 1,059 | 1,055 | 1,055 | ±0 | ±0% | 5,300 |
| 2024/10/16 | 1,058 | 1,058 | 1,054 | 1,055 | +1 | +0.1% | 5,000 |
| 2024/10/15 | 1,056 | 1,057 | 1,054 | 1,054 | +1 | +0.1% | 5,600 |
| 2024/10/11 | 1,055 | 1,056 | 1,052 | 1,053 | -1 | -0.1% | 3,200 |
| 2024/10/10 | 1,059 | 1,059 | 1,052 | 1,054 | -2 | -0.2% | 10,800 |
| 2024/10/09 | 1,059 | 1,059 | 1,055 | 1,056 | -2 | -0.2% | 2,400 |
| 2024/10/08 | 1,059 | 1,059 | 1,055 | 1,058 | +3 | +0.3% | 2,300 |
| 2024/10/07 | 1,056 | 1,056 | 1,053 | 1,055 | ±0 | ±0% | 7,400 |
| 2024/10/04 | 1,056 | 1,059 | 1,054 | 1,055 | -1 | -0.1% | 2,600 |
| 2024/10/03 | 1,052 | 1,067 | 1,052 | 1,056 | +3 | +0.3% | 8,600 |
| 2024/10/02 | 1,065 | 1,065 | 1,051 | 1,053 | -1 | -0.1% | 12,200 |
| 2024/10/01 | 1,053 | 1,055 | 1,051 | 1,054 | +1 | +0.1% | 8,000 |
| 2024/09/30 | 1,051 | 1,055 | 1,050 | 1,053 | ±0 | ±0% | 8,500 |
| 2024/09/27 | 1,051 | 1,057 | 1,051 | 1,053 | +2 | +0.2% | 7,400 |
| 2024/09/26 | 1,052 | 1,055 | 1,051 | 1,051 | -1 | -0.1% | 9,900 |
| 2024/09/25 | 1,054 | 1,059 | 1,052 | 1,052 | -2 | -0.2% | 5,800 |
| 2024/09/24 | 1,061 | 1,061 | 1,053 | 1,054 | +2 | +0.2% | 5,600 |
| 2024/09/20 | 1,056 | 1,058 | 1,051 | 1,052 | +1 | +0.1% | 8,300 |
| 2024/09/19 | 1,056 | 1,056 | 1,050 | 1,051 | ±0 | ±0% | 9,000 |
| 2024/09/18 | 1,060 | 1,060 | 1,051 | 1,051 | -9 | -0.8% | 8,000 |
| 2024/09/17 | 1,060 | 1,061 | 1,055 | 1,060 | +5 | +0.5% | 5,900 |
| 2024/09/13 | 1,055 | 1,059 | 1,053 | 1,055 | ±0 | ±0% | 5,500 |
| 2024/09/12 | 1,057 | 1,058 | 1,055 | 1,055 | +3 | +0.3% | 3,400 |
| 2024/09/11 | 1,057 | 1,057 | 1,052 | 1,052 | -1 | -0.1% | 4,500 |
| 2024/09/10 | 1,052 | 1,053 | 1,050 | 1,053 | +3 | +0.3% | 7,700 |
1～
50
件表示中 / 3584件
類似銘柄と比較する
現在ご覧いただいている「ジョイフル」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 |
|---|---|---|---|---|---|---|---|---|
| ジョイフル | 106,700円 | +1.4% | -24.0% | 0.94% | 11.90倍 | 3.19倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| 魚 力 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35倍 | 1.93倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| あみやき | 162,800円 | +12.4% | +21.2% | 2.09% | 20.27倍 | 1.56倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| 力の源ＨＤ | 110,300円 | +10.2% | +5.4% | 1.63% | 13.81倍 | 3.26倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
