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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,059 | 1,062 | 1,057 | 1,059 | -3 | -0.3% | 7,600 |
| 2024/10/23 | 1,059 | 1,062 | 1,057 | 1,062 | +3 | +0.3% | 4,800 |
| 2024/10/22 | 1,062 | 1,063 | 1,057 | 1,059 | -3 | -0.3% | 4,200 |
| 2024/10/21 | 1,054 | 1,062 | 1,054 | 1,062 | +5 | +0.5% | 8,700 |
| 2024/10/18 | 1,060 | 1,060 | 1,056 | 1,057 | +2 | +0.2% | 6,100 |
| 2024/10/17 | 1,058 | 1,059 | 1,055 | 1,055 | ±0 | ±0% | 5,300 |
| 2024/10/16 | 1,058 | 1,058 | 1,054 | 1,055 | +1 | +0.1% | 5,000 |
| 2024/10/15 | 1,056 | 1,057 | 1,054 | 1,054 | +1 | +0.1% | 5,600 |
| 2024/10/11 | 1,055 | 1,056 | 1,052 | 1,053 | -1 | -0.1% | 3,200 |
| 2024/10/10 | 1,059 | 1,059 | 1,052 | 1,054 | -2 | -0.2% | 10,800 |
| 2024/10/09 | 1,059 | 1,059 | 1,055 | 1,056 | -2 | -0.2% | 2,400 |
| 2024/10/08 | 1,059 | 1,059 | 1,055 | 1,058 | +3 | +0.3% | 2,300 |
| 2024/10/07 | 1,056 | 1,056 | 1,053 | 1,055 | ±0 | ±0% | 7,400 |
| 2024/10/04 | 1,056 | 1,059 | 1,054 | 1,055 | -1 | -0.1% | 2,600 |
| 2024/10/03 | 1,052 | 1,067 | 1,052 | 1,056 | +3 | +0.3% | 8,600 |
| 2024/10/02 | 1,065 | 1,065 | 1,051 | 1,053 | -1 | -0.1% | 12,200 |
| 2024/10/01 | 1,053 | 1,055 | 1,051 | 1,054 | +1 | +0.1% | 8,000 |
| 2024/09/30 | 1,051 | 1,055 | 1,050 | 1,053 | ±0 | ±0% | 8,500 |
| 2024/09/27 | 1,051 | 1,057 | 1,051 | 1,053 | +2 | +0.2% | 7,400 |
| 2024/09/26 | 1,052 | 1,055 | 1,051 | 1,051 | -1 | -0.1% | 9,900 |
| 2024/09/25 | 1,054 | 1,059 | 1,052 | 1,052 | -2 | -0.2% | 5,800 |
| 2024/09/24 | 1,061 | 1,061 | 1,053 | 1,054 | +2 | +0.2% | 5,600 |
| 2024/09/20 | 1,056 | 1,058 | 1,051 | 1,052 | +1 | +0.1% | 8,300 |
| 2024/09/19 | 1,056 | 1,056 | 1,050 | 1,051 | ±0 | ±0% | 9,000 |
| 2024/09/18 | 1,060 | 1,060 | 1,051 | 1,051 | -9 | -0.8% | 8,000 |
| 2024/09/17 | 1,060 | 1,061 | 1,055 | 1,060 | +5 | +0.5% | 5,900 |
| 2024/09/13 | 1,055 | 1,059 | 1,053 | 1,055 | ±0 | ±0% | 5,500 |
| 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 |
201～
250
件表示中 / 3764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 | 117,700円 | +4.0% | +52.1% | 0.85% | 11.55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 |
| 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 | 326,500円 | +8.2% | -7.2% | 1.41% | 20.93倍 | 4.10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 | 140,600円 | +5.2% | +2.2% | 3.56% | 10.03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 |
| 魚 力 | 248,000円 | +20.9% | +0.4% | 2.10% | 29.84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 |
市場注目の銘柄
チャート関連のコラム
