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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,085 | 1,085 | 1,081 | 1,081 | -4 | -0.4% | 9,000 |
| 2025/03/18 | 1,083 | 1,085 | 1,083 | 1,085 | +2 | +0.2% | 10,900 |
| 2025/03/17 | 1,083 | 1,083 | 1,081 | 1,083 | +2 | +0.2% | 10,300 |
| 2025/03/14 | 1,083 | 1,083 | 1,081 | 1,081 | -1 | -0.1% | 6,400 |
| 2025/03/13 | 1,084 | 1,084 | 1,081 | 1,082 | +1 | +0.1% | 2,800 |
| 2025/03/12 | 1,085 | 1,085 | 1,080 | 1,081 | ±0 | ±0% | 10,300 |
| 2025/03/11 | 1,085 | 1,086 | 1,080 | 1,081 | -3 | -0.3% | 11,100 |
| 2025/03/10 | 1,080 | 1,086 | 1,080 | 1,084 | +4 | +0.4% | 8,700 |
| 2025/03/07 | 1,083 | 1,083 | 1,076 | 1,080 | -3 | -0.3% | 4,800 |
| 2025/03/06 | 1,076 | 1,083 | 1,073 | 1,083 | +7 | +0.7% | 10,300 |
| 2025/03/05 | 1,070 | 1,076 | 1,070 | 1,076 | +6 | +0.6% | 7,700 |
| 2025/03/04 | 1,073 | 1,078 | 1,069 | 1,070 | -3 | -0.3% | 15,100 |
| 2025/03/03 | 1,065 | 1,076 | 1,065 | 1,073 | +3 | +0.3% | 16,900 |
| 2025/02/28 | 1,067 | 1,074 | 1,064 | 1,070 | +3 | +0.3% | 20,100 |
| 2025/02/27 | 1,055 | 1,084 | 1,053 | 1,067 | -53 | -4.7% | 56,400 |
| 2025/02/26 | 1,117 | 1,120 | 1,111 | 1,120 | +2 | +0.2% | 46,200 |
| 2025/02/25 | 1,119 | 1,120 | 1,117 | 1,118 | +1 | +0.1% | 24,800 |
| 2025/02/21 | 1,116 | 1,118 | 1,116 | 1,117 | +1 | +0.1% | 11,100 |
| 2025/02/20 | 1,117 | 1,118 | 1,116 | 1,116 | -1 | -0.1% | 10,500 |
| 2025/02/19 | 1,116 | 1,117 | 1,116 | 1,117 | +1 | +0.1% | 10,700 |
| 2025/02/18 | 1,114 | 1,117 | 1,114 | 1,116 | ±0 | ±0% | 9,900 |
| 2025/02/17 | 1,115 | 1,117 | 1,114 | 1,116 | +1 | +0.1% | 14,300 |
| 2025/02/14 | 1,117 | 1,117 | 1,113 | 1,115 | ±0 | ±0% | 11,700 |
| 2025/02/13 | 1,117 | 1,117 | 1,113 | 1,115 | +1 | +0.1% | 11,700 |
| 2025/02/12 | 1,113 | 1,115 | 1,112 | 1,114 | ±0 | ±0% | 8,000 |
| 2025/02/10 | 1,113 | 1,115 | 1,112 | 1,114 | ±0 | ±0% | 8,000 |
| 2025/02/07 | 1,113 | 1,115 | 1,112 | 1,114 | +1 | +0.1% | 8,000 |
| 2025/02/06 | 1,115 | 1,115 | 1,112 | 1,113 | +1 | +0.1% | 8,700 |
| 2025/02/05 | 1,115 | 1,115 | 1,108 | 1,112 | +2 | +0.2% | 16,700 |
| 2025/02/04 | 1,111 | 1,113 | 1,109 | 1,110 | ±0 | ±0% | 10,700 |
| 2025/02/03 | 1,111 | 1,113 | 1,109 | 1,110 | -1 | -0.1% | 10,700 |
| 2025/01/31 | 1,112 | 1,114 | 1,111 | 1,111 | -3 | -0.3% | 7,200 |
| 2025/01/30 | 1,114 | 1,115 | 1,111 | 1,114 | +1 | +0.1% | 14,900 |
| 2025/01/29 | 1,110 | 1,113 | 1,109 | 1,113 | +3 | +0.3% | 10,100 |
| 2025/01/28 | 1,107 | 1,112 | 1,107 | 1,110 | -4 | -0.4% | 5,600 |
| 2025/01/27 | 1,114 | 1,114 | 1,110 | 1,114 | ±0 | ±0% | 10,600 |
| 2025/01/24 | 1,114 | 1,114 | 1,110 | 1,114 | ±0 | ±0% | 10,600 |
| 2025/01/23 | 1,114 | 1,114 | 1,110 | 1,114 | +2 | +0.2% | 10,600 |
| 2025/01/22 | 1,104 | 1,112 | 1,104 | 1,112 | +4 | +0.4% | 14,500 |
| 2025/01/21 | 1,108 | 1,109 | 1,104 | 1,108 | +3 | +0.3% | 6,600 |
| 2025/01/20 | 1,112 | 1,112 | 1,105 | 1,105 | +1 | +0.1% | 9,000 |
| 2025/01/17 | 1,099 | 1,105 | 1,097 | 1,104 | +5 | +0.5% | 8,100 |
| 2025/01/16 | 1,098 | 1,101 | 1,095 | 1,099 | +4 | +0.4% | 17,400 |
| 2025/01/15 | 1,092 | 1,097 | 1,092 | 1,095 | +4 | +0.4% | 10,500 |
| 2025/01/14 | 1,094 | 1,095 | 1,090 | 1,091 | -1 | -0.1% | 12,900 |
| 2025/01/10 | 1,092 | 1,096 | 1,092 | 1,092 | ±0 | ±0% | 6,200 |
| 2025/01/09 | 1,093 | 1,096 | 1,092 | 1,092 | -1 | -0.1% | 7,000 |
| 2025/01/08 | 1,095 | 1,098 | 1,091 | 1,093 | ±0 | ±0% | 10,900 |
| 2025/01/07 | 1,095 | 1,095 | 1,090 | 1,093 | +3 | +0.3% | 5,600 |
| 2025/01/06 | 1,085 | 1,095 | 1,085 | 1,090 | -1 | -0.1% | 17,500 |
301～
350
件表示中 / 3960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 | 122,400円 | +4.0% | +52.1% | 0.82% | 12.02倍 | 2.68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 |
| ワタミ | 94,000円 | +2.9% | +2.6% | 1.06% | 8.38倍 | 2.13倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| アドヴァンＧ | 91,800円 | +8.6% | -58.8% | 4.36% | 12.33倍 | 0.51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 |
| ハニーズＨＬＤ | 137,600円 | -0.4% | -6.5% | 4.00% | 10.66倍 | 0.79倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| カネ美食品 | 376,000円 | +6.2% | +14.7% | 1.01% | 20.22倍 | 1.19倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
市場注目の銘柄
チャート関連のコラム
