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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,084 | 1,085 | 1,081 | 1,085 | +1 | +0.1% | 12,300 |
| 2024/01/30 | 1,084 | 1,084 | 1,077 | 1,084 | +8 | +0.7% | 19,100 |
| 2024/01/29 | 1,078 | 1,078 | 1,065 | 1,076 | +11 | +1% | 21,900 |
| 2024/01/26 | 1,061 | 1,069 | 1,061 | 1,065 | +4 | +0.4% | 19,300 |
| 2024/01/25 | 1,056 | 1,061 | 1,056 | 1,061 | +2 | +0.2% | 16,000 |
| 2024/01/24 | 1,059 | 1,059 | 1,055 | 1,059 | ±0 | ±0% | 8,000 |
| 2024/01/23 | 1,050 | 1,066 | 1,050 | 1,059 | +12 | +1.1% | 40,000 |
| 2024/01/22 | 1,044 | 1,048 | 1,040 | 1,047 | +8 | +0.8% | 25,000 |
| 2024/01/19 | 1,042 | 1,043 | 1,033 | 1,039 | +2 | +0.2% | 8,600 |
| 2024/01/18 | 1,038 | 1,040 | 1,037 | 1,037 | -2 | -0.2% | 11,700 |
| 2024/01/17 | 1,038 | 1,039 | 1,028 | 1,039 | +1 | +0.1% | 29,600 |
| 2024/01/16 | 1,040 | 1,040 | 1,030 | 1,038 | +1 | +0.1% | 20,500 |
| 2024/01/15 | 1,033 | 1,038 | 1,030 | 1,037 | +2 | +0.2% | 17,100 |
| 2024/01/12 | 1,039 | 1,039 | 1,030 | 1,035 | -5 | -0.5% | 18,900 |
| 2024/01/11 | 1,041 | 1,044 | 1,035 | 1,040 | ±0 | ±0% | 21,700 |
| 2024/01/10 | 1,040 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 16,700 |
| 2024/01/09 | 1,043 | 1,043 | 1,033 | 1,040 | -1 | -0.1% | 22,200 |
| 2024/01/05 | 1,042 | 1,045 | 1,030 | 1,041 | -1 | -0.1% | 28,600 |
| 2024/01/04 | 1,020 | 1,044 | 1,015 | 1,042 | +24 | +2.4% | 26,000 |
| 2023/12/29 | 1,009 | 1,021 | 1,009 | 1,018 | +11 | +1.1% | 17,200 |
| 2023/12/28 | 1,003 | 1,014 | 1,000 | 1,007 | +4 | +0.4% | 11,700 |
| 2023/12/27 | 1,002 | 1,004 | 1,001 | 1,003 | +3 | +0.3% | 19,900 |
| 2023/12/26 | 1,004 | 1,006 | 999 | 1,000 | -4 | -0.4% | 27,800 |
| 2023/12/25 | 1,004 | 1,009 | 1,001 | 1,004 | ±0 | ±0% | 10,800 |
| 2023/12/22 | 1,006 | 1,006 | 1,000 | 1,004 | -2 | -0.2% | 32,600 |
| 2023/12/21 | 1,002 | 1,014 | 1,000 | 1,006 | +4 | +0.4% | 14,100 |
| 2023/12/20 | 1,007 | 1,007 | 1,000 | 1,002 | +1 | +0.1% | 30,400 |
| 2023/12/19 | 1,006 | 1,008 | 1,000 | 1,001 | -3 | -0.3% | 20,200 |
| 2023/12/18 | 1,019 | 1,019 | 1,000 | 1,004 | +1 | +0.1% | 23,500 |
| 2023/12/15 | 1,003 | 1,004 | 1,000 | 1,003 | ±0 | ±0% | 17,800 |
| 2023/12/14 | 1,007 | 1,007 | 1,001 | 1,003 | -5 | -0.5% | 14,600 |
| 2023/12/13 | 1,009 | 1,009 | 1,004 | 1,008 | ±0 | ±0% | 11,600 |
| 2023/12/12 | 1,011 | 1,011 | 1,005 | 1,008 | -2 | -0.2% | 9,800 |
| 2023/12/11 | 1,011 | 1,011 | 1,005 | 1,010 | +1 | +0.1% | 10,900 |
| 2023/12/08 | 1,011 | 1,012 | 1,008 | 1,009 | -1 | -0.1% | 9,000 |
| 2023/12/07 | 1,013 | 1,013 | 1,010 | 1,010 | -5 | -0.5% | 13,600 |
| 2023/12/06 | 1,015 | 1,020 | 1,010 | 1,015 | +3 | +0.3% | 9,500 |
| 2023/12/05 | 1,019 | 1,020 | 1,011 | 1,012 | -7 | -0.7% | 13,700 |
| 2023/12/04 | 1,025 | 1,025 | 1,016 | 1,019 | ±0 | ±0% | 5,200 |
| 2023/12/01 | 1,017 | 1,028 | 1,013 | 1,019 | +2 | +0.2% | 6,100 |
| 2023/11/30 | 1,019 | 1,019 | 1,010 | 1,017 | -1 | -0.1% | 10,400 |
| 2023/11/29 | 1,021 | 1,021 | 1,010 | 1,018 | -5 | -0.5% | 15,500 |
| 2023/11/28 | 1,029 | 1,029 | 1,023 | 1,023 | -3 | -0.3% | 13,700 |
| 2023/11/27 | 1,033 | 1,035 | 1,023 | 1,026 | -12 | -1.2% | 17,400 |
| 2023/11/24 | 1,038 | 1,039 | 1,030 | 1,038 | +3 | +0.3% | 6,800 |
| 2023/11/22 | 1,036 | 1,045 | 1,031 | 1,035 | -1 | -0.1% | 8,300 |
| 2023/11/21 | 1,044 | 1,044 | 1,031 | 1,036 | -4 | -0.4% | 11,000 |
| 2023/11/20 | 1,048 | 1,048 | 1,037 | 1,040 | -2 | -0.2% | 12,900 |
| 2023/11/17 | 1,050 | 1,050 | 1,040 | 1,042 | -5 | -0.5% | 7,000 |
| 2023/11/16 | 1,047 | 1,047 | 1,035 | 1,047 | ±0 | ±0% | 12,400 |
201～
250
件表示中 / 3584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 | 106,700円 | +1.4% | -24.0% | 0.94% | 11.90倍 | 3.19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 |
| 海 帆 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08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 |
| 魚 力 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35倍 | 1.93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 |
| あみやき | 162,800円 | +12.4% | +21.2% | 2.09% | 20.27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 | 110,300円 | +10.2% | +5.4% | 1.63% | 13.81倍 | 3.26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
