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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,275 | 1,278 | 1,265 | 1,278 | +8 | +0.6% | 6,500 |
| 2018/01/24 | 1,272 | 1,273 | 1,270 | 1,270 | -8 | -0.6% | 10,000 |
| 2018/01/23 | 1,280 | 1,280 | 1,271 | 1,278 | +1 | +0.1% | 8,800 |
| 2018/01/22 | 1,271 | 1,277 | 1,271 | 1,277 | +6 | +0.5% | 4,200 |
| 2018/01/19 | 1,278 | 1,280 | 1,271 | 1,271 | ±0 | ±0% | 5,700 |
| 2018/01/18 | 1,280 | 1,280 | 1,270 | 1,271 | -2 | -0.2% | 8,300 |
| 2018/01/17 | 1,280 | 1,280 | 1,271 | 1,273 | +1 | +0.1% | 4,000 |
| 2018/01/16 | 1,283 | 1,283 | 1,271 | 1,272 | +5 | +0.4% | 4,400 |
| 2018/01/15 | 1,288 | 1,288 | 1,267 | 1,267 | +1 | +0.1% | 10,200 |
| 2018/01/12 | 1,268 | 1,300 | 1,251 | 1,266 | +5 | +0.4% | 23,600 |
| 2018/01/11 | 1,255 | 1,261 | 1,255 | 1,261 | +2 | +0.2% | 4,700 |
| 2018/01/10 | 1,260 | 1,261 | 1,253 | 1,259 | ±0 | ±0% | 12,900 |
| 2018/01/09 | 1,275 | 1,275 | 1,259 | 1,259 | -16 | -1.3% | 19,000 |
| 2018/01/05 | 1,276 | 1,280 | 1,269 | 1,275 | -5 | -0.4% | 17,800 |
| 2018/01/04 | 1,280 | 1,300 | 1,274 | 1,280 | -4 | -0.3% | 33,400 |
| 2017/12/29 | 1,280 | 1,295 | 1,278 | 1,284 | +2 | +0.2% | 9,800 |
| 2017/12/28 | 1,282 | 1,283 | 1,280 | 1,282 | -1 | -0.1% | 15,400 |
| 2017/12/27 | 1,287 | 1,300 | 1,280 | 1,283 | -37 | -2.8% | 53,100 |
| 2017/12/26 | 1,318 | 1,325 | 1,316 | 1,320 | +8 | +0.6% | 41,300 |
| 2017/12/25 | 1,310 | 1,316 | 1,309 | 1,312 | +2 | +0.2% | 27,200 |
| 2017/12/22 | 1,310 | 1,311 | 1,306 | 1,310 | -1 | -0.1% | 12,500 |
| 2017/12/21 | 1,312 | 1,314 | 1,306 | 1,311 | ±0 | ±0% | 20,000 |
| 2017/12/20 | 1,308 | 1,312 | 1,307 | 1,311 | +3 | +0.2% | 15,900 |
| 2017/12/19 | 1,310 | 1,315 | 1,307 | 1,308 | ±0 | ±0% | 27,300 |
| 2017/12/18 | 1,300 | 1,310 | 1,299 | 1,308 | +12 | +0.9% | 24,600 |
| 2017/12/15 | 1,293 | 1,298 | 1,292 | 1,296 | +7 | +0.5% | 15,500 |
| 2017/12/14 | 1,284 | 1,290 | 1,281 | 1,289 | +5 | +0.4% | 17,300 |
| 2017/12/13 | 1,284 | 1,284 | 1,280 | 1,284 | +4 | +0.3% | 8,300 |
| 2017/12/12 | 1,280 | 1,284 | 1,278 | 1,280 | +1 | +0.1% | 11,300 |
| 2017/12/11 | 1,275 | 1,280 | 1,275 | 1,279 | +6 | +0.5% | 14,400 |
| 2017/12/08 | 1,265 | 1,274 | 1,265 | 1,273 | +9 | +0.7% | 15,700 |
| 2017/12/07 | 1,259 | 1,265 | 1,259 | 1,264 | +4 | +0.3% | 10,300 |
| 2017/12/06 | 1,259 | 1,265 | 1,258 | 1,260 | ±0 | ±0% | 9,500 |
| 2017/12/05 | 1,261 | 1,264 | 1,257 | 1,260 | -1 | -0.1% | 13,900 |
| 2017/12/04 | 1,261 | 1,261 | 1,256 | 1,261 | +3 | +0.2% | 7,400 |
| 2017/12/01 | 1,257 | 1,260 | 1,255 | 1,258 | +1 | +0.1% | 8,400 |
| 2017/11/30 | 1,256 | 1,260 | 1,253 | 1,257 | +2 | +0.2% | 10,200 |
| 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 |
1851～
1900
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
