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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 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 |
| 2024/09/09 | 1,050 | 1,054 | 1,050 | 1,050 | -1 | -0.1% | 9,200 |
| 2024/09/06 | 1,051 | 1,055 | 1,050 | 1,051 | -4 | -0.4% | 13,100 |
| 2024/09/05 | 1,051 | 1,056 | 1,050 | 1,055 | +3 | +0.3% | 9,900 |
| 2024/09/04 | 1,057 | 1,060 | 1,051 | 1,052 | -8 | -0.8% | 16,200 |
| 2024/09/03 | 1,060 | 1,060 | 1,057 | 1,060 | ±0 | ±0% | 8,800 |
| 2024/09/02 | 1,060 | 1,063 | 1,057 | 1,060 | ±0 | ±0% | 10,100 |
| 2024/08/30 | 1,069 | 1,069 | 1,055 | 1,060 | -9 | -0.8% | 10,400 |
| 2024/08/29 | 1,050 | 1,075 | 1,050 | 1,069 | -31 | -2.8% | 49,700 |
| 2024/08/28 | 1,102 | 1,117 | 1,100 | 1,100 | ±0 | ±0% | 49,600 |
| 2024/08/27 | 1,099 | 1,101 | 1,096 | 1,100 | +4 | +0.4% | 27,400 |
| 2024/08/26 | 1,094 | 1,099 | 1,093 | 1,096 | +3 | +0.3% | 18,300 |
| 2024/08/23 | 1,090 | 1,100 | 1,090 | 1,093 | +2 | +0.2% | 14,700 |
| 2024/08/22 | 1,091 | 1,093 | 1,090 | 1,091 | +1 | +0.1% | 8,200 |
| 2024/08/21 | 1,092 | 1,093 | 1,086 | 1,090 | +1 | +0.1% | 8,800 |
| 2024/08/20 | 1,091 | 1,092 | 1,085 | 1,089 | +1 | +0.1% | 12,700 |
| 2024/08/19 | 1,081 | 1,093 | 1,081 | 1,088 | -5 | -0.5% | 17,500 |
| 2024/08/16 | 1,086 | 1,093 | 1,086 | 1,093 | +3 | +0.3% | 13,400 |
| 2024/08/15 | 1,085 | 1,092 | 1,082 | 1,090 | -2 | -0.2% | 19,900 |
| 2024/08/14 | 1,088 | 1,092 | 1,083 | 1,092 | +1 | +0.1% | 21,400 |
| 2024/08/13 | 1,097 | 1,098 | 1,091 | 1,091 | +1 | +0.1% | 12,000 |
| 2024/08/09 | 1,095 | 1,098 | 1,086 | 1,090 | -5 | -0.5% | 8,600 |
| 2024/08/08 | 1,087 | 1,095 | 1,084 | 1,095 | +1 | +0.1% | 9,100 |
| 2024/08/07 | 1,075 | 1,096 | 1,075 | 1,094 | +19 | +1.8% | 7,700 |
| 2024/08/06 | 1,072 | 1,101 | 1,059 | 1,075 | -13 | -1.2% | 30,500 |
| 2024/08/05 | 1,061 | 1,089 | 1,021 | 1,088 | -17 | -1.5% | 44,200 |
| 2024/08/02 | 1,110 | 1,111 | 1,080 | 1,105 | -8 | -0.7% | 40,500 |
| 2024/08/01 | 1,115 | 1,118 | 1,111 | 1,113 | -1 | -0.1% | 14,400 |
| 2024/07/31 | 1,114 | 1,116 | 1,113 | 1,114 | ±0 | ±0% | 3,100 |
| 2024/07/30 | 1,112 | 1,117 | 1,112 | 1,114 | +2 | +0.2% | 2,000 |
| 2024/07/29 | 1,116 | 1,119 | 1,105 | 1,112 | -4 | -0.4% | 14,900 |
| 2024/07/26 | 1,115 | 1,116 | 1,108 | 1,116 | +1 | +0.1% | 8,300 |
| 2024/07/25 | 1,103 | 1,116 | 1,100 | 1,115 | -3 | -0.3% | 14,500 |
| 2024/07/24 | 1,110 | 1,120 | 1,110 | 1,118 | +8 | +0.7% | 12,700 |
| 2024/07/23 | 1,098 | 1,110 | 1,098 | 1,110 | +13 | +1.2% | 13,100 |
| 2024/07/22 | 1,093 | 1,097 | 1,092 | 1,097 | +4 | +0.4% | 12,200 |
| 2024/07/19 | 1,095 | 1,095 | 1,091 | 1,093 | +2 | +0.2% | 9,700 |
| 2024/07/18 | 1,093 | 1,094 | 1,091 | 1,091 | +1 | +0.1% | 15,900 |
| 2024/07/17 | 1,094 | 1,094 | 1,090 | 1,090 | -2 | -0.2% | 10,200 |
| 2024/07/16 | 1,093 | 1,094 | 1,090 | 1,092 | +3 | +0.3% | 7,800 |
| 2024/07/12 | 1,092 | 1,093 | 1,088 | 1,089 | -1 | -0.1% | 10,600 |
| 2024/07/11 | 1,092 | 1,093 | 1,090 | 1,090 | -1 | -0.1% | 8,400 |
| 2024/07/10 | 1,088 | 1,092 | 1,088 | 1,091 | +1 | +0.1% | 8,200 |
| 2024/07/09 | 1,092 | 1,092 | 1,088 | 1,090 | -2 | -0.2% | 9,800 |
| 2024/07/08 | 1,092 | 1,093 | 1,089 | 1,092 | ±0 | ±0% | 4,500 |
| 2024/07/05 | 1,087 | 1,092 | 1,087 | 1,092 | +4 | +0.4% | 8,700 |
| 2024/07/04 | 1,092 | 1,092 | 1,087 | 1,088 | -4 | -0.4% | 9,100 |
| 2024/07/03 | 1,092 | 1,093 | 1,085 | 1,092 | +1 | +0.1% | 11,800 |
51～
100
件表示中 / 3587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 | 107,200円 | +1.4% | -24.0% | 0.93% | 11.96倍 | 3.20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 | 68,700円 | +45.4% | - | 0.00% | 1807.89倍 | 18.95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 | 236,500円 | +3.5% | -0.4% | 2.20% | 25.19倍 | 1.92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 | 159,600円 | +12.4% | +21.2% | 2.13% | 19.87倍 | 1.53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 |
| アレンザＨＤ | 106,200円 | +5.1% | -2.5% | 3.58% | 13.29倍 | 1.06倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
