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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,232 | 1,235 | 1,232 | 1,233 | -1 | -0.1% | 7,100 |
| 2018/04/06 | 1,235 | 1,235 | 1,231 | 1,234 | +2 | +0.2% | 7,900 |
| 2018/04/05 | 1,231 | 1,232 | 1,230 | 1,232 | +2 | +0.2% | 11,400 |
| 2018/04/04 | 1,230 | 1,230 | 1,228 | 1,230 | +2 | +0.2% | 4,800 |
| 2018/04/03 | 1,230 | 1,230 | 1,228 | 1,228 | -1 | -0.1% | 9,500 |
| 2018/04/02 | 1,224 | 1,230 | 1,224 | 1,229 | +1 | +0.1% | 7,900 |
| 2018/03/30 | 1,228 | 1,229 | 1,226 | 1,228 | +2 | +0.2% | 2,700 |
| 2018/03/29 | 1,223 | 1,229 | 1,223 | 1,226 | -3 | -0.2% | 5,300 |
| 2018/03/28 | 1,219 | 1,229 | 1,214 | 1,229 | +10 | +0.8% | 7,300 |
| 2018/03/27 | 1,212 | 1,220 | 1,212 | 1,219 | +1 | +0.1% | 13,700 |
| 2018/03/26 | 1,211 | 1,220 | 1,211 | 1,218 | +6 | +0.5% | 6,200 |
| 2018/03/23 | 1,217 | 1,219 | 1,212 | 1,212 | -8 | -0.7% | 11,200 |
| 2018/03/22 | 1,229 | 1,229 | 1,219 | 1,220 | -1 | -0.1% | 12,700 |
| 2018/03/20 | 1,222 | 1,229 | 1,217 | 1,221 | ±0 | ±0% | 6,700 |
| 2018/03/19 | 1,227 | 1,228 | 1,221 | 1,221 | +1 | +0.1% | 6,200 |
| 2018/03/16 | 1,226 | 1,229 | 1,220 | 1,220 | ±0 | ±0% | 6,700 |
| 2018/03/15 | 1,226 | 1,226 | 1,220 | 1,220 | -4 | -0.3% | 7,600 |
| 2018/03/14 | 1,225 | 1,225 | 1,220 | 1,224 | ±0 | ±0% | 4,100 |
| 2018/03/13 | 1,224 | 1,225 | 1,217 | 1,224 | +1 | +0.1% | 2,200 |
| 2018/03/12 | 1,220 | 1,225 | 1,212 | 1,223 | +6 | +0.5% | 3,200 |
| 2018/03/09 | 1,216 | 1,217 | 1,213 | 1,217 | +5 | +0.4% | 3,300 |
| 2018/03/08 | 1,216 | 1,216 | 1,212 | 1,212 | -4 | -0.3% | 900 |
| 2018/03/07 | 1,216 | 1,216 | 1,211 | 1,216 | -2 | -0.2% | 2,800 |
| 2018/03/06 | 1,216 | 1,218 | 1,211 | 1,218 | +5 | +0.4% | 6,400 |
| 2018/03/05 | 1,215 | 1,215 | 1,211 | 1,213 | -2 | -0.2% | 4,600 |
| 2018/03/02 | 1,213 | 1,220 | 1,212 | 1,215 | -10 | -0.8% | 6,000 |
| 2018/03/01 | 1,227 | 1,227 | 1,217 | 1,225 | +1 | +0.1% | 4,900 |
| 2018/02/28 | 1,222 | 1,224 | 1,219 | 1,224 | -1 | -0.1% | 5,000 |
| 2018/02/27 | 1,224 | 1,227 | 1,220 | 1,225 | +1 | +0.1% | 6,700 |
| 2018/02/26 | 1,218 | 1,225 | 1,215 | 1,224 | +6 | +0.5% | 7,400 |
| 2018/02/23 | 1,218 | 1,220 | 1,218 | 1,218 | -1 | -0.1% | 6,800 |
| 2018/02/22 | 1,227 | 1,227 | 1,219 | 1,219 | -9 | -0.7% | 6,200 |
| 2018/02/21 | 1,229 | 1,229 | 1,220 | 1,228 | +3 | +0.2% | 6,200 |
| 2018/02/20 | 1,235 | 1,235 | 1,220 | 1,225 | +3 | +0.2% | 7,500 |
| 2018/02/19 | 1,238 | 1,238 | 1,215 | 1,222 | +2 | +0.2% | 8,400 |
| 2018/02/16 | 1,240 | 1,240 | 1,220 | 1,220 | -3 | -0.2% | 7,900 |
| 2018/02/15 | 1,240 | 1,240 | 1,221 | 1,223 | +2 | +0.2% | 5,800 |
| 2018/02/14 | 1,240 | 1,240 | 1,220 | 1,221 | -10 | -0.8% | 6,800 |
| 2018/02/13 | 1,255 | 1,260 | 1,231 | 1,231 | -14 | -1.1% | 6,800 |
| 2018/02/09 | 1,215 | 1,250 | 1,215 | 1,245 | -10 | -0.8% | 5,800 |
| 2018/02/08 | 1,264 | 1,264 | 1,230 | 1,255 | +21 | +1.7% | 7,300 |
| 2018/02/07 | 1,236 | 1,250 | 1,230 | 1,234 | +12 | +1% | 11,200 |
| 2018/02/06 | 1,226 | 1,226 | 1,208 | 1,222 | -35 | -2.8% | 33,400 |
| 2018/02/05 | 1,257 | 1,260 | 1,255 | 1,257 | -3 | -0.2% | 6,400 |
| 2018/02/02 | 1,276 | 1,276 | 1,260 | 1,260 | -16 | -1.3% | 6,400 |
| 2018/02/01 | 1,266 | 1,276 | 1,265 | 1,276 | +7 | +0.6% | 5,900 |
| 2018/01/31 | 1,265 | 1,276 | 1,265 | 1,269 | -1 | -0.1% | 6,100 |
| 2018/01/30 | 1,272 | 1,273 | 1,265 | 1,270 | -2 | -0.2% | 4,900 |
| 2018/01/29 | 1,273 | 1,277 | 1,272 | 1,272 | -6 | -0.5% | 2,700 |
| 2018/01/26 | 1,269 | 1,279 | 1,269 | 1,278 | ±0 | ±0% | 5,700 |
1801～
1850
件表示中 / 3766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 | 118,000円 | +4.0% | +52.1% | 0.85% | 11.58倍 | 2.96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 |
| 大戸屋ＨＤ | 538,000円 | +7.5% | -2.7% | 0.19% | 37.19倍 | 8.72倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 111,300円 | +1.2% | -6.6% | 5.30% | 9.63倍 | 1.06倍 |
|
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 | 319,000円 | +8.2% | -7.2% | 1.44% | 20.44倍 | 4.01倍 |
|
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 | 139,600円 | +5.2% | +2.2% | 3.58% | 9.96倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
