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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,056 | 1,078 | 1,055 | 1,065 | -2 | -0.2% | 9,400 |
| 2025/04/10 | 1,078 | 1,078 | 1,066 | 1,067 | +19 | +1.8% | 8,500 |
| 2025/04/09 | 1,039 | 1,050 | 1,038 | 1,048 | ±0 | ±0% | 11,400 |
| 2025/04/08 | 1,030 | 1,059 | 1,029 | 1,048 | +36 | +3.6% | 17,500 |
| 2025/04/07 | 1,050 | 1,053 | 1,011 | 1,012 | -57 | -5.3% | 50,000 |
| 2025/04/04 | 1,076 | 1,080 | 1,069 | 1,069 | -10 | -0.9% | 17,600 |
| 2025/04/03 | 1,079 | 1,080 | 1,076 | 1,079 | -1 | -0.1% | 9,800 |
| 2025/04/02 | 1,080 | 1,081 | 1,080 | 1,080 | ±0 | ±0% | 3,000 |
| 2025/04/01 | 1,079 | 1,081 | 1,079 | 1,080 | -1 | -0.1% | 3,300 |
| 2025/03/31 | 1,081 | 1,082 | 1,080 | 1,081 | ±0 | ±0% | 8,500 |
| 2025/03/28 | 1,080 | 1,085 | 1,079 | 1,081 | +1 | +0.1% | 8,600 |
| 2025/03/27 | 1,081 | 1,082 | 1,077 | 1,080 | ±0 | ±0% | 7,400 |
| 2025/03/26 | 1,080 | 1,082 | 1,078 | 1,080 | +1 | +0.1% | 4,700 |
| 2025/03/25 | 1,083 | 1,085 | 1,079 | 1,079 | -3 | -0.3% | 11,600 |
| 2025/03/24 | 1,085 | 1,090 | 1,081 | 1,082 | -2 | -0.2% | 11,400 |
| 2025/03/21 | 1,084 | 1,084 | 1,080 | 1,084 | +3 | +0.3% | 11,300 |
| 2025/03/19 | 1,085 | 1,085 | 1,081 | 1,081 | -4 | -0.4% | 9,000 |
| 2025/03/18 | 1,083 | 1,085 | 1,083 | 1,085 | +2 | +0.2% | 10,900 |
| 2025/03/17 | 1,083 | 1,083 | 1,081 | 1,083 | +2 | +0.2% | 10,300 |
| 2025/03/14 | 1,083 | 1,083 | 1,081 | 1,081 | -1 | -0.1% | 6,400 |
| 2025/03/13 | 1,084 | 1,084 | 1,081 | 1,082 | +1 | +0.1% | 2,800 |
| 2025/03/12 | 1,085 | 1,085 | 1,080 | 1,081 | ±0 | ±0% | 10,300 |
| 2025/03/11 | 1,085 | 1,086 | 1,080 | 1,081 | -3 | -0.3% | 11,100 |
| 2025/03/10 | 1,080 | 1,086 | 1,080 | 1,084 | +4 | +0.4% | 8,700 |
| 2025/03/07 | 1,083 | 1,083 | 1,076 | 1,080 | -3 | -0.3% | 4,800 |
| 2025/03/06 | 1,076 | 1,083 | 1,073 | 1,083 | +7 | +0.7% | 10,300 |
| 2025/03/05 | 1,070 | 1,076 | 1,070 | 1,076 | +6 | +0.6% | 7,700 |
| 2025/03/04 | 1,073 | 1,078 | 1,069 | 1,070 | -3 | -0.3% | 15,100 |
| 2025/03/03 | 1,065 | 1,076 | 1,065 | 1,073 | +3 | +0.3% | 16,900 |
| 2025/02/28 | 1,067 | 1,074 | 1,064 | 1,070 | +3 | +0.3% | 20,100 |
| 2025/02/27 | 1,055 | 1,084 | 1,053 | 1,067 | -53 | -4.7% | 56,400 |
| 2025/02/26 | 1,117 | 1,120 | 1,111 | 1,120 | +2 | +0.2% | 46,200 |
| 2025/02/25 | 1,119 | 1,120 | 1,117 | 1,118 | +1 | +0.1% | 24,800 |
| 2025/02/21 | 1,116 | 1,118 | 1,116 | 1,117 | +1 | +0.1% | 11,100 |
| 2025/02/20 | 1,117 | 1,118 | 1,116 | 1,116 | -1 | -0.1% | 10,500 |
| 2025/02/19 | 1,116 | 1,117 | 1,116 | 1,117 | +1 | +0.1% | 10,700 |
| 2025/02/18 | 1,114 | 1,117 | 1,114 | 1,116 | ±0 | ±0% | 9,900 |
| 2025/02/17 | 1,115 | 1,117 | 1,114 | 1,116 | +1 | +0.1% | 14,300 |
| 2025/02/14 | 1,117 | 1,117 | 1,113 | 1,115 | ±0 | ±0% | 11,700 |
| 2025/02/13 | 1,117 | 1,117 | 1,113 | 1,115 | +1 | +0.1% | 11,700 |
| 2025/02/12 | 1,113 | 1,115 | 1,112 | 1,114 | ±0 | ±0% | 8,000 |
| 2025/02/10 | 1,113 | 1,115 | 1,112 | 1,114 | ±0 | ±0% | 8,000 |
| 2025/02/07 | 1,113 | 1,115 | 1,112 | 1,114 | +1 | +0.1% | 8,000 |
| 2025/02/06 | 1,115 | 1,115 | 1,112 | 1,113 | +1 | +0.1% | 8,700 |
| 2025/02/05 | 1,115 | 1,115 | 1,108 | 1,112 | +2 | +0.2% | 16,700 |
| 2025/02/04 | 1,111 | 1,113 | 1,109 | 1,110 | ±0 | ±0% | 10,700 |
| 2025/02/03 | 1,111 | 1,113 | 1,109 | 1,110 | -1 | -0.1% | 10,700 |
| 2025/01/31 | 1,112 | 1,114 | 1,111 | 1,111 | -3 | -0.3% | 7,200 |
| 2025/01/30 | 1,114 | 1,115 | 1,111 | 1,114 | +1 | +0.1% | 14,900 |
| 2025/01/29 | 1,110 | 1,113 | 1,109 | 1,113 | +3 | +0.3% | 10,100 |
1～
50
件表示中 / 3676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 | 106,500円 | +1.4% | -24.0% | 0.94% | 11.89倍 | 2.69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 |
| フジコーポ | 186,800円 | +0.8% | +4.4% | 2.41% | 8.25倍 | 1.29倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| あさひ | 130,300円 | +5.2% | +2.2% | 3.84% | 9.30倍 | 0.87倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| スクロール | 97,700円 | +5.2% | +17.9% | 5.27% | 7.64倍 | 0.95倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| アドヴァンＧ | 73,600円 | - | - | 5.43% | - | 0.49倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
市場注目の銘柄
チャート関連のコラム
