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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 1,254 | 1,255 | 1,251 | 1,255 | +5 | +0.4% | 13,000 |
| 2017/11/28 | 1,242 | 1,255 | 1,242 | 1,250 | +8 | +0.6% | 9,800 |
| 2017/11/27 | 1,238 | 1,242 | 1,236 | 1,242 | +6 | +0.5% | 9,500 |
| 2017/11/24 | 1,236 | 1,238 | 1,235 | 1,236 | ±0 | ±0% | 6,200 |
| 2017/11/22 | 1,235 | 1,236 | 1,232 | 1,236 | +3 | +0.2% | 4,900 |
| 2017/11/21 | 1,234 | 1,235 | 1,231 | 1,233 | +2 | +0.2% | 5,400 |
| 2017/11/20 | 1,235 | 1,235 | 1,231 | 1,231 | -2 | -0.2% | 3,600 |
| 2017/11/17 | 1,233 | 1,235 | 1,231 | 1,233 | ±0 | ±0% | 4,400 |
| 2017/11/16 | 1,230 | 1,233 | 1,230 | 1,233 | +1 | +0.1% | 10,000 |
| 2017/11/15 | 1,233 | 1,235 | 1,230 | 1,232 | -1 | -0.1% | 8,000 |
| 2017/11/14 | 1,230 | 1,233 | 1,230 | 1,233 | +2 | +0.2% | 6,000 |
| 2017/11/13 | 1,231 | 1,236 | 1,231 | 1,231 | ±0 | ±0% | 4,100 |
| 2017/11/10 | 1,230 | 1,235 | 1,230 | 1,231 | -1 | -0.1% | 7,900 |
| 2017/11/09 | 1,233 | 1,236 | 1,230 | 1,232 | -3 | -0.2% | 12,900 |
| 2017/11/08 | 1,233 | 1,237 | 1,231 | 1,235 | +3 | +0.2% | 6,800 |
| 2017/11/07 | 1,234 | 1,236 | 1,231 | 1,232 | ±0 | ±0% | 3,700 |
| 2017/11/06 | 1,230 | 1,236 | 1,230 | 1,232 | +2 | +0.2% | 6,300 |
| 2017/11/02 | 1,238 | 1,238 | 1,230 | 1,230 | -8 | -0.6% | 12,000 |
| 2017/11/01 | 1,234 | 1,238 | 1,233 | 1,238 | +3 | +0.2% | 8,500 |
| 2017/10/31 | 1,232 | 1,238 | 1,231 | 1,235 | +4 | +0.3% | 8,100 |
| 2017/10/30 | 1,232 | 1,235 | 1,231 | 1,231 | -3 | -0.2% | 5,100 |
| 2017/10/27 | 1,234 | 1,235 | 1,229 | 1,234 | +2 | +0.2% | 11,800 |
| 2017/10/26 | 1,231 | 1,234 | 1,230 | 1,232 | +1 | +0.1% | 6,200 |
| 2017/10/25 | 1,231 | 1,233 | 1,230 | 1,231 | -1 | -0.1% | 3,900 |
| 2017/10/24 | 1,228 | 1,235 | 1,228 | 1,232 | +2 | +0.2% | 8,400 |
| 2017/10/23 | 1,230 | 1,232 | 1,230 | 1,230 | ±0 | ±0% | 9,700 |
| 2017/10/20 | 1,235 | 1,235 | 1,226 | 1,230 | -3 | -0.2% | 8,500 |
| 2017/10/19 | 1,225 | 1,235 | 1,224 | 1,233 | +8 | +0.7% | 19,900 |
| 2017/10/18 | 1,224 | 1,225 | 1,221 | 1,225 | +4 | +0.3% | 8,100 |
| 2017/10/17 | 1,223 | 1,224 | 1,220 | 1,221 | +2 | +0.2% | 8,100 |
| 2017/10/16 | 1,220 | 1,222 | 1,218 | 1,219 | +1 | +0.1% | 7,000 |
| 2017/10/13 | 1,220 | 1,220 | 1,218 | 1,218 | -2 | -0.2% | 3,200 |
| 2017/10/12 | 1,219 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 5,000 |
| 2017/10/11 | 1,218 | 1,220 | 1,215 | 1,215 | -1 | -0.1% | 5,200 |
| 2017/10/10 | 1,218 | 1,220 | 1,215 | 1,216 | -2 | -0.2% | 8,900 |
| 2017/10/06 | 1,215 | 1,219 | 1,213 | 1,218 | +3 | +0.2% | 5,900 |
| 2017/10/05 | 1,217 | 1,217 | 1,212 | 1,215 | +3 | +0.2% | 6,400 |
| 2017/10/04 | 1,219 | 1,219 | 1,212 | 1,212 | -5 | -0.4% | 10,300 |
| 2017/10/03 | 1,225 | 1,225 | 1,212 | 1,217 | +5 | +0.4% | 9,900 |
| 2017/10/02 | 1,206 | 1,212 | 1,206 | 1,212 | +6 | +0.5% | 9,700 |
| 2017/09/29 | 1,209 | 1,212 | 1,205 | 1,206 | -1 | -0.1% | 6,300 |
| 2017/09/28 | 1,204 | 1,207 | 1,204 | 1,207 | +2 | +0.2% | 6,100 |
| 2017/09/27 | 1,205 | 1,206 | 1,204 | 1,205 | ±0 | ±0% | 9,100 |
| 2017/09/26 | 1,202 | 1,205 | 1,201 | 1,205 | +3 | +0.2% | 8,400 |
| 2017/09/25 | 1,200 | 1,204 | 1,198 | 1,202 | +1 | +0.1% | 8,700 |
| 2017/09/22 | 1,201 | 1,201 | 1,199 | 1,201 | -1 | -0.1% | 9,600 |
| 2017/09/21 | 1,202 | 1,202 | 1,199 | 1,202 | +3 | +0.3% | 9,000 |
| 2017/09/20 | 1,202 | 1,202 | 1,199 | 1,199 | ±0 | ±0% | 7,400 |
| 2017/09/19 | 1,202 | 1,203 | 1,199 | 1,199 | +1 | +0.1% | 7,400 |
| 2017/09/15 | 1,201 | 1,201 | 1,198 | 1,198 | ±0 | ±0% | 7,300 |
1701～
1750
件表示中 / 3579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 | 107,100円 | +1.4% | -24.0% | 0.93% | 11.95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 |
| 魚 力 | 241,700円 | +3.5% | -0.4% | 2.15% | 25.75倍 | 1.96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 |
| 海 帆 | 65,600円 | +45.4% | - | 0.00% | 1726.32倍 | 18.09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 |
| あみやき | 162,000円 | +12.4% | +21.2% | 2.10% | 20.17倍 | 1.56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 |
| 力の源ＨＤ | 109,500円 | +10.2% | +5.4% | 1.64% | 13.71倍 | 3.23倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
