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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,175 | 1,180 | 1,173 | 1,175 | ±0 | ±0% | 15,400 |
| 2025/08/19 | 1,176 | 1,180 | 1,174 | 1,175 | -5 | -0.4% | 9,000 |
| 2025/08/18 | 1,173 | 1,180 | 1,168 | 1,180 | +7 | +0.6% | 17,400 |
| 2025/08/15 | 1,173 | 1,173 | 1,160 | 1,173 | +12 | +1% | 29,200 |
| 2025/08/14 | 1,156 | 1,177 | 1,155 | 1,161 | +8 | +0.7% | 35,800 |
| 2025/08/13 | 1,145 | 1,153 | 1,144 | 1,153 | +12 | +1.1% | 26,000 |
| 2025/08/12 | 1,135 | 1,142 | 1,131 | 1,141 | +4 | +0.4% | 14,100 |
| 2025/08/08 | 1,135 | 1,144 | 1,134 | 1,137 | +4 | +0.4% | 9,600 |
| 2025/08/07 | 1,130 | 1,136 | 1,130 | 1,133 | +3 | +0.3% | 10,400 |
| 2025/08/06 | 1,128 | 1,135 | 1,126 | 1,130 | +5 | +0.4% | 12,000 |
| 2025/08/05 | 1,128 | 1,128 | 1,124 | 1,125 | -1 | -0.1% | 11,300 |
| 2025/08/04 | 1,128 | 1,129 | 1,125 | 1,126 | -2 | -0.2% | 14,000 |
| 2025/08/01 | 1,128 | 1,128 | 1,124 | 1,128 | +4 | +0.4% | 7,900 |
| 2025/07/31 | 1,125 | 1,127 | 1,124 | 1,124 | -1 | -0.1% | 8,900 |
| 2025/07/30 | 1,124 | 1,125 | 1,120 | 1,125 | +2 | +0.2% | 13,900 |
| 2025/07/29 | 1,124 | 1,124 | 1,121 | 1,123 | +2 | +0.2% | 6,700 |
| 2025/07/28 | 1,122 | 1,122 | 1,121 | 1,121 | -1 | -0.1% | 7,000 |
| 2025/07/25 | 1,119 | 1,122 | 1,118 | 1,122 | +2 | +0.2% | 7,700 |
| 2025/07/24 | 1,119 | 1,120 | 1,117 | 1,120 | ±0 | ±0% | 7,900 |
| 2025/07/23 | 1,119 | 1,120 | 1,117 | 1,120 | +1 | +0.1% | 10,800 |
| 2025/07/22 | 1,119 | 1,120 | 1,115 | 1,119 | ±0 | ±0% | 10,100 |
| 2025/07/18 | 1,118 | 1,119 | 1,115 | 1,119 | +3 | +0.3% | 9,100 |
| 2025/07/17 | 1,117 | 1,118 | 1,116 | 1,116 | ±0 | ±0% | 5,100 |
| 2025/07/16 | 1,116 | 1,116 | 1,113 | 1,116 | +3 | +0.3% | 8,100 |
| 2025/07/15 | 1,116 | 1,116 | 1,113 | 1,113 | -2 | -0.2% | 7,000 |
| 2025/07/14 | 1,113 | 1,115 | 1,112 | 1,115 | -1 | -0.1% | 2,900 |
| 2025/07/11 | 1,115 | 1,116 | 1,111 | 1,116 | +1 | +0.1% | 3,200 |
| 2025/07/10 | 1,112 | 1,116 | 1,111 | 1,115 | +2 | +0.2% | 7,300 |
| 2025/07/09 | 1,109 | 1,113 | 1,109 | 1,113 | ±0 | ±0% | 4,200 |
| 2025/07/08 | 1,112 | 1,113 | 1,106 | 1,113 | +1 | +0.1% | 7,100 |
| 2025/07/07 | 1,112 | 1,114 | 1,106 | 1,112 | -2 | -0.2% | 5,400 |
| 2025/07/04 | 1,115 | 1,115 | 1,102 | 1,114 | -2 | -0.2% | 6,200 |
| 2025/07/03 | 1,111 | 1,116 | 1,108 | 1,116 | +2 | +0.2% | 10,100 |
| 2025/07/02 | 1,117 | 1,117 | 1,112 | 1,114 | ±0 | ±0% | 4,900 |
| 2025/07/01 | 1,110 | 1,117 | 1,109 | 1,114 | +4 | +0.4% | 7,500 |
| 2025/06/30 | 1,106 | 1,115 | 1,106 | 1,110 | +2 | +0.2% | 7,200 |
| 2025/06/27 | 1,118 | 1,118 | 1,099 | 1,108 | +4 | +0.4% | 12,400 |
| 2025/06/26 | 1,103 | 1,104 | 1,090 | 1,104 | +7 | +0.6% | 14,400 |
| 2025/06/25 | 1,105 | 1,110 | 1,096 | 1,097 | -11 | -1% | 11,600 |
| 2025/06/24 | 1,111 | 1,111 | 1,108 | 1,108 | -4 | -0.4% | 6,300 |
| 2025/06/23 | 1,114 | 1,114 | 1,105 | 1,112 | +1 | +0.1% | 13,000 |
| 2025/06/20 | 1,116 | 1,116 | 1,110 | 1,111 | +1 | +0.1% | 5,500 |
| 2025/06/19 | 1,114 | 1,119 | 1,110 | 1,110 | -2 | -0.2% | 18,900 |
| 2025/06/18 | 1,108 | 1,115 | 1,107 | 1,112 | +2 | +0.2% | 14,100 |
| 2025/06/17 | 1,109 | 1,110 | 1,107 | 1,110 | +3 | +0.3% | 4,500 |
| 2025/06/16 | 1,108 | 1,109 | 1,105 | 1,107 | ±0 | ±0% | 7,300 |
| 2025/06/13 | 1,107 | 1,108 | 1,102 | 1,107 | ±0 | ±0% | 8,400 |
| 2025/06/12 | 1,109 | 1,110 | 1,105 | 1,107 | -1 | -0.1% | 3,200 |
| 2025/06/11 | 1,103 | 1,108 | 1,102 | 1,108 | +4 | +0.4% | 4,700 |
| 2025/06/10 | 1,102 | 1,105 | 1,102 | 1,104 | +2 | +0.2% | 4,300 |
1～
50
件表示中 / 3764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 | - | +4.0% | +52.1% | - | - | - |
|
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 |
| スクロール | - | +1.2% | -6.6% | - | - | - |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| エターナルホスヒ | - | +8.2% | -7.2% | - | - | - |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| あさひ | - | +5.2% | +2.2% | - | - | - |
|
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 |
| 魚 力 | - | +20.9% | +0.4% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
