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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,200 | 1,203 | 1,199 | 1,199 | -4 | -0.3% | 10,200 |
| 2026/01/13 | 1,196 | 1,207 | 1,196 | 1,203 | +7 | +0.6% | 18,600 |
| 2026/01/09 | 1,191 | 1,198 | 1,191 | 1,196 | +7 | +0.6% | 8,900 |
| 2026/01/08 | 1,187 | 1,190 | 1,187 | 1,189 | ±0 | ±0% | 7,400 |
| 2026/01/07 | 1,183 | 1,189 | 1,183 | 1,189 | +5 | +0.4% | 11,800 |
| 2026/01/06 | 1,185 | 1,188 | 1,183 | 1,184 | ±0 | ±0% | 16,100 |
| 2026/01/05 | 1,183 | 1,188 | 1,182 | 1,184 | +1 | +0.1% | 14,900 |
| 2025/12/30 | 1,174 | 1,188 | 1,174 | 1,183 | -1 | -0.1% | 10,500 |
| 2025/12/29 | 1,175 | 1,184 | 1,172 | 1,184 | +6 | +0.5% | 15,300 |
| 2025/12/26 | 1,174 | 1,179 | 1,174 | 1,178 | ±0 | ±0% | 6,900 |
| 2025/12/25 | 1,175 | 1,180 | 1,175 | 1,178 | ±0 | ±0% | 9,100 |
| 2025/12/24 | 1,175 | 1,178 | 1,171 | 1,178 | +4 | +0.3% | 9,700 |
| 2025/12/23 | 1,170 | 1,174 | 1,170 | 1,174 | ±0 | ±0% | 4,700 |
| 2025/12/22 | 1,173 | 1,175 | 1,172 | 1,174 | ±0 | ±0% | 5,000 |
| 2025/12/19 | 1,172 | 1,174 | 1,170 | 1,174 | +2 | +0.2% | 8,200 |
| 2025/12/18 | 1,177 | 1,177 | 1,169 | 1,172 | +2 | +0.2% | 7,300 |
| 2025/12/17 | 1,178 | 1,179 | 1,170 | 1,170 | ±0 | ±0% | 7,000 |
| 2025/12/16 | 1,177 | 1,177 | 1,169 | 1,170 | -4 | -0.3% | 9,100 |
| 2025/12/15 | 1,174 | 1,176 | 1,166 | 1,174 | ±0 | ±0% | 11,700 |
| 2025/12/12 | 1,171 | 1,175 | 1,170 | 1,174 | +4 | +0.3% | 4,800 |
| 2025/12/11 | 1,179 | 1,179 | 1,170 | 1,170 | -2 | -0.2% | 6,400 |
| 2025/12/10 | 1,180 | 1,180 | 1,167 | 1,172 | -5 | -0.4% | 10,900 |
| 2025/12/09 | 1,180 | 1,180 | 1,177 | 1,177 | -3 | -0.3% | 4,000 |
| 2025/12/08 | 1,178 | 1,180 | 1,174 | 1,180 | +4 | +0.3% | 6,500 |
| 2025/12/05 | 1,180 | 1,180 | 1,175 | 1,176 | ±0 | ±0% | 4,000 |
| 2025/12/04 | 1,179 | 1,180 | 1,176 | 1,176 | +1 | +0.1% | 3,200 |
| 2025/12/03 | 1,180 | 1,180 | 1,175 | 1,175 | +1 | +0.1% | 8,700 |
| 2025/12/02 | 1,174 | 1,179 | 1,173 | 1,174 | +2 | +0.2% | 8,600 |
| 2025/12/01 | 1,170 | 1,172 | 1,167 | 1,172 | +6 | +0.5% | 9,100 |
| 2025/11/28 | 1,164 | 1,168 | 1,163 | 1,166 | +2 | +0.2% | 4,700 |
| 2025/11/27 | 1,162 | 1,164 | 1,158 | 1,164 | +4 | +0.3% | 7,200 |
| 2025/11/26 | 1,159 | 1,160 | 1,156 | 1,160 | +4 | +0.3% | 2,200 |
| 2025/11/25 | 1,155 | 1,163 | 1,155 | 1,156 | -2 | -0.2% | 5,200 |
| 2025/11/21 | 1,156 | 1,158 | 1,155 | 1,158 | +2 | +0.2% | 3,200 |
| 2025/11/20 | 1,156 | 1,156 | 1,148 | 1,156 | +9 | +0.8% | 4,800 |
| 2025/11/19 | 1,150 | 1,157 | 1,147 | 1,147 | -1 | -0.1% | 8,600 |
| 2025/11/18 | 1,157 | 1,157 | 1,145 | 1,148 | -5 | -0.4% | 10,500 |
| 2025/11/17 | 1,157 | 1,158 | 1,149 | 1,153 | ±0 | ±0% | 6,300 |
| 2025/11/14 | 1,148 | 1,156 | 1,148 | 1,153 | +1 | +0.1% | 8,800 |
| 2025/11/13 | 1,144 | 1,152 | 1,144 | 1,152 | +7 | +0.6% | 10,000 |
| 2025/11/12 | 1,143 | 1,148 | 1,143 | 1,145 | -1 | -0.1% | 4,600 |
| 2025/11/11 | 1,143 | 1,146 | 1,140 | 1,146 | +3 | +0.3% | 8,900 |
| 2025/11/10 | 1,140 | 1,143 | 1,138 | 1,143 | +3 | +0.3% | 7,600 |
| 2025/11/07 | 1,143 | 1,144 | 1,138 | 1,140 | -3 | -0.3% | 5,300 |
| 2025/11/06 | 1,139 | 1,143 | 1,136 | 1,143 | +7 | +0.6% | 5,300 |
| 2025/11/05 | 1,142 | 1,143 | 1,136 | 1,136 | -6 | -0.5% | 3,200 |
| 2025/11/04 | 1,142 | 1,144 | 1,140 | 1,142 | ±0 | ±0% | 3,700 |
| 2025/10/31 | 1,144 | 1,145 | 1,141 | 1,142 | -2 | -0.2% | 5,100 |
| 2025/10/30 | 1,144 | 1,144 | 1,141 | 1,144 | -1 | -0.1% | 2,700 |
| 2025/10/29 | 1,145 | 1,145 | 1,140 | 1,145 | +3 | +0.3% | 8,400 |
101～
150
件表示中 / 3960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 | 122,400円 | +4.0% | +52.1% | 0.82% | 12.02倍 | 2.68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 |
| ワタミ | 94,000円 | +2.9% | +2.6% | 1.06% | 8.38倍 | 2.13倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| アドヴァンＧ | 91,800円 | +8.6% | -58.8% | 4.36% | 12.33倍 | 0.51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 |
| ハニーズＨＬＤ | 137,600円 | -0.4% | -6.5% | 4.00% | 10.66倍 | 0.79倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| カネ美食品 | 376,000円 | +6.2% | +14.7% | 1.01% | 20.22倍 | 1.19倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
市場注目の銘柄
チャート関連のコラム
