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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,107 | 1,112 | 1,107 | 1,110 | -4 | -0.4% | 5,600 |
| 2025/01/27 | 1,114 | 1,114 | 1,110 | 1,114 | ±0 | ±0% | 10,600 |
| 2025/01/24 | 1,114 | 1,114 | 1,110 | 1,114 | ±0 | ±0% | 10,600 |
| 2025/01/23 | 1,114 | 1,114 | 1,110 | 1,114 | +2 | +0.2% | 10,600 |
| 2025/01/22 | 1,104 | 1,112 | 1,104 | 1,112 | +4 | +0.4% | 14,500 |
| 2025/01/21 | 1,108 | 1,109 | 1,104 | 1,108 | +3 | +0.3% | 6,600 |
| 2025/01/20 | 1,112 | 1,112 | 1,105 | 1,105 | +1 | +0.1% | 9,000 |
| 2025/01/17 | 1,099 | 1,105 | 1,097 | 1,104 | +5 | +0.5% | 8,100 |
| 2025/01/16 | 1,098 | 1,101 | 1,095 | 1,099 | +4 | +0.4% | 17,400 |
| 2025/01/15 | 1,092 | 1,097 | 1,092 | 1,095 | +4 | +0.4% | 10,500 |
| 2025/01/14 | 1,094 | 1,095 | 1,090 | 1,091 | -1 | -0.1% | 12,900 |
| 2025/01/10 | 1,092 | 1,096 | 1,092 | 1,092 | ±0 | ±0% | 6,200 |
| 2025/01/09 | 1,093 | 1,096 | 1,092 | 1,092 | -1 | -0.1% | 7,000 |
| 2025/01/08 | 1,095 | 1,098 | 1,091 | 1,093 | ±0 | ±0% | 10,900 |
| 2025/01/07 | 1,095 | 1,095 | 1,090 | 1,093 | +3 | +0.3% | 5,600 |
| 2025/01/06 | 1,085 | 1,095 | 1,085 | 1,090 | -1 | -0.1% | 17,500 |
| 2024/12/30 | 1,081 | 1,092 | 1,081 | 1,091 | +9 | +0.8% | 8,400 |
| 2024/12/27 | 1,077 | 1,093 | 1,077 | 1,082 | -2 | -0.2% | 9,100 |
| 2024/12/26 | 1,082 | 1,084 | 1,078 | 1,084 | ±0 | ±0% | 17,800 |
| 2024/12/25 | 1,086 | 1,086 | 1,081 | 1,084 | -2 | -0.2% | 11,300 |
| 2024/12/24 | 1,091 | 1,095 | 1,073 | 1,086 | -5 | -0.5% | 25,500 |
| 2024/12/23 | 1,094 | 1,096 | 1,090 | 1,091 | -4 | -0.4% | 10,700 |
| 2024/12/20 | 1,093 | 1,096 | 1,089 | 1,095 | +6 | +0.6% | 12,300 |
| 2024/12/19 | 1,088 | 1,089 | 1,082 | 1,089 | -1 | -0.1% | 12,800 |
| 2024/12/18 | 1,095 | 1,095 | 1,090 | 1,090 | +6 | +0.6% | 13,400 |
| 2024/12/17 | 1,088 | 1,092 | 1,083 | 1,084 | ±0 | ±0% | 11,900 |
| 2024/12/16 | 1,088 | 1,092 | 1,083 | 1,084 | -1 | -0.1% | 11,900 |
| 2024/12/13 | 1,082 | 1,086 | 1,079 | 1,085 | +3 | +0.3% | 8,200 |
| 2024/12/12 | 1,080 | 1,089 | 1,079 | 1,082 | +3 | +0.3% | 12,600 |
| 2024/12/11 | 1,079 | 1,082 | 1,078 | 1,079 | +1 | +0.1% | 13,800 |
| 2024/12/10 | 1,078 | 1,080 | 1,077 | 1,078 | ±0 | ±0% | 6,700 |
| 2024/12/09 | 1,080 | 1,080 | 1,077 | 1,078 | ±0 | ±0% | 6,700 |
| 2024/12/06 | 1,075 | 1,079 | 1,075 | 1,078 | +2 | +0.2% | 4,800 |
| 2024/12/05 | 1,077 | 1,080 | 1,076 | 1,076 | -3 | -0.3% | 10,100 |
| 2024/12/04 | 1,075 | 1,080 | 1,075 | 1,079 | +4 | +0.4% | 14,100 |
| 2024/12/03 | 1,079 | 1,079 | 1,075 | 1,075 | -3 | -0.3% | 6,800 |
| 2024/12/02 | 1,071 | 1,080 | 1,071 | 1,078 | +6 | +0.6% | 7,500 |
| 2024/11/29 | 1,075 | 1,075 | 1,068 | 1,072 | -3 | -0.3% | 7,700 |
| 2024/11/28 | 1,073 | 1,075 | 1,070 | 1,075 | +3 | +0.3% | 8,500 |
| 2024/11/27 | 1,072 | 1,072 | 1,067 | 1,072 | +3 | +0.3% | 7,200 |
| 2024/11/26 | 1,067 | 1,073 | 1,067 | 1,069 | +2 | +0.2% | 5,400 |
| 2024/11/25 | 1,067 | 1,071 | 1,066 | 1,067 | ±0 | ±0% | 9,400 |
| 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 |
51～
100
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
