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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,051 | 1,057 | 1,050 | 1,054 | +3 | +0.3% | 5,100 |
| 2024/04/09 | 1,062 | 1,062 | 1,051 | 1,051 | -5 | -0.5% | 7,000 |
| 2024/04/08 | 1,060 | 1,061 | 1,055 | 1,056 | +8 | +0.8% | 7,100 |
| 2024/04/05 | 1,047 | 1,059 | 1,047 | 1,048 | -3 | -0.3% | 5,400 |
| 2024/04/04 | 1,050 | 1,055 | 1,047 | 1,051 | +5 | +0.5% | 4,200 |
| 2024/04/03 | 1,048 | 1,053 | 1,046 | 1,046 | -9 | -0.9% | 6,800 |
| 2024/04/02 | 1,060 | 1,060 | 1,050 | 1,055 | -3 | -0.3% | 7,100 |
| 2024/04/01 | 1,064 | 1,065 | 1,050 | 1,058 | +2 | +0.2% | 10,500 |
| 2024/03/29 | 1,055 | 1,060 | 1,055 | 1,056 | +6 | +0.6% | 17,900 |
| 2024/03/28 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 10,200 |
| 2024/03/27 | 1,041 | 1,046 | 1,038 | 1,040 | ±0 | ±0% | 9,600 |
| 2024/03/26 | 1,036 | 1,044 | 1,032 | 1,040 | -2 | -0.2% | 10,800 |
| 2024/03/25 | 1,030 | 1,060 | 1,030 | 1,042 | +12 | +1.2% | 14,200 |
| 2024/03/22 | 1,029 | 1,033 | 1,024 | 1,030 | +3 | +0.3% | 17,600 |
| 2024/03/21 | 1,029 | 1,030 | 1,024 | 1,027 | +3 | +0.3% | 9,500 |
| 2024/03/19 | 1,023 | 1,025 | 1,020 | 1,024 | +9 | +0.9% | 10,700 |
| 2024/03/18 | 1,018 | 1,023 | 1,013 | 1,015 | -1 | -0.1% | 15,800 |
| 2024/03/15 | 1,012 | 1,016 | 1,012 | 1,016 | +4 | +0.4% | 10,800 |
| 2024/03/14 | 1,011 | 1,013 | 1,010 | 1,012 | ±0 | ±0% | 6,000 |
| 2024/03/13 | 1,012 | 1,014 | 1,010 | 1,012 | -2 | -0.2% | 8,200 |
| 2024/03/12 | 1,011 | 1,014 | 1,010 | 1,014 | +3 | +0.3% | 9,800 |
| 2024/03/11 | 1,011 | 1,014 | 1,011 | 1,011 | -3 | -0.3% | 9,200 |
| 2024/03/08 | 1,015 | 1,018 | 1,013 | 1,014 | +1 | +0.1% | 7,400 |
| 2024/03/07 | 1,015 | 1,016 | 1,012 | 1,013 | -3 | -0.3% | 15,900 |
| 2024/03/06 | 1,015 | 1,019 | 1,014 | 1,016 | -3 | -0.3% | 11,900 |
| 2024/03/05 | 1,020 | 1,020 | 1,013 | 1,019 | +4 | +0.4% | 13,800 |
| 2024/03/04 | 1,019 | 1,022 | 1,015 | 1,015 | -5 | -0.5% | 21,400 |
| 2024/03/01 | 1,025 | 1,025 | 1,020 | 1,020 | -11 | -1.1% | 29,800 |
| 2024/02/29 | 1,038 | 1,038 | 1,026 | 1,031 | -7 | -0.7% | 24,200 |
| 2024/02/28 | 1,026 | 1,043 | 1,020 | 1,038 | -51 | -4.7% | 59,600 |
| 2024/02/27 | 1,085 | 1,089 | 1,082 | 1,089 | +8 | +0.7% | 39,400 |
| 2024/02/26 | 1,078 | 1,082 | 1,075 | 1,081 | +3 | +0.3% | 36,200 |
| 2024/02/22 | 1,077 | 1,079 | 1,071 | 1,078 | +2 | +0.2% | 21,400 |
| 2024/02/21 | 1,078 | 1,078 | 1,073 | 1,076 | -1 | -0.1% | 11,300 |
| 2024/02/20 | 1,075 | 1,079 | 1,074 | 1,077 | +2 | +0.2% | 14,800 |
| 2024/02/19 | 1,079 | 1,079 | 1,074 | 1,075 | -4 | -0.4% | 15,400 |
| 2024/02/16 | 1,068 | 1,079 | 1,067 | 1,079 | +12 | +1.1% | 19,100 |
| 2024/02/15 | 1,080 | 1,081 | 1,067 | 1,067 | -13 | -1.2% | 27,900 |
| 2024/02/14 | 1,090 | 1,090 | 1,077 | 1,080 | -10 | -0.9% | 30,300 |
| 2024/02/13 | 1,090 | 1,091 | 1,085 | 1,090 | +3 | +0.3% | 17,800 |
| 2024/02/09 | 1,087 | 1,089 | 1,086 | 1,087 | +1 | +0.1% | 9,400 |
| 2024/02/08 | 1,088 | 1,090 | 1,085 | 1,086 | -4 | -0.4% | 14,100 |
| 2024/02/07 | 1,090 | 1,090 | 1,086 | 1,090 | ±0 | ±0% | 12,500 |
| 2024/02/06 | 1,088 | 1,090 | 1,085 | 1,090 | +4 | +0.4% | 17,800 |
| 2024/02/05 | 1,085 | 1,087 | 1,083 | 1,086 | +1 | +0.1% | 17,700 |
| 2024/02/02 | 1,082 | 1,085 | 1,082 | 1,085 | +2 | +0.2% | 14,100 |
| 2024/02/01 | 1,084 | 1,085 | 1,082 | 1,083 | -2 | -0.2% | 13,700 |
| 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 |
251～
300
件表示中 / 3681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 | 108,500円 | +1.4% | -24.0% | 0.92% | 12.11倍 | 2.74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 |
| アドヴァンＧ | 77,300円 | -0.1% | -8.7% | 5.17% | 4.92倍 | 0.50倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| スクロール | 100,800円 | +5.2% | +17.9% | 5.11% | 7.88倍 | 0.98倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| エターナルホスヒ | 283,700円 | +8.2% | -7.2% | 1.62% | 18.18倍 | 3.56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 |
| 日産東ＨＤ | 48,800円 | +0.7% | -16.3% | 4.92% | 6.45倍 | 0.50倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
