ジーフットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 286 | 289 | 285 | 288 | +2 | +0.7% | 15,500 |
| 2025/07/02 | 287 | 289 | 286 | 286 | -1 | -0.3% | 14,000 |
| 2025/07/01 | 289 | 289 | 287 | 287 | ±0 | ±0% | 10,400 |
| 2025/06/30 | 286 | 288 | 286 | 287 | +1 | +0.3% | 15,000 |
| 2025/06/27 | 286 | 288 | 285 | 286 | +2 | +0.7% | 12,700 |
| 2025/06/26 | 288 | 288 | 284 | 284 | ±0 | ±0% | 18,100 |
| 2025/06/25 | 286 | 286 | 284 | 284 | -2 | -0.7% | 11,600 |
| 2025/06/24 | 286 | 287 | 285 | 286 | +2 | +0.7% | 9,700 |
| 2025/06/23 | 285 | 286 | 284 | 284 | -1 | -0.4% | 15,900 |
| 2025/06/20 | 287 | 287 | 285 | 285 | ±0 | ±0% | 16,500 |
| 2025/06/19 | 284 | 285 | 283 | 285 | +1 | +0.4% | 9,300 |
| 2025/06/18 | 283 | 284 | 283 | 284 | +1 | +0.4% | 5,900 |
| 2025/06/17 | 282 | 285 | 281 | 283 | +1 | +0.4% | 22,600 |
| 2025/06/16 | 280 | 282 | 280 | 282 | +1 | +0.4% | 10,400 |
| 2025/06/13 | 280 | 281 | 279 | 281 | +3 | +1.1% | 22,300 |
| 2025/06/12 | 280 | 281 | 278 | 278 | -2 | -0.7% | 12,500 |
| 2025/06/11 | 279 | 280 | 278 | 280 | +1 | +0.4% | 5,000 |
| 2025/06/10 | 280 | 280 | 278 | 279 | +1 | +0.4% | 9,200 |
| 2025/06/09 | 280 | 281 | 278 | 278 | -1 | -0.4% | 16,100 |
| 2025/06/06 | 280 | 280 | 279 | 279 | ±0 | ±0% | 5,900 |
| 2025/06/05 | 280 | 280 | 278 | 279 | +1 | +0.4% | 6,500 |
| 2025/06/04 | 278 | 279 | 278 | 278 | ±0 | ±0% | 10,200 |
| 2025/06/03 | 277 | 278 | 277 | 278 | +1 | +0.4% | 11,000 |
| 2025/06/02 | 278 | 278 | 277 | 277 | ±0 | ±0% | 5,000 |
| 2025/05/30 | 278 | 279 | 276 | 277 | ±0 | ±0% | 18,200 |
| 2025/05/29 | 277 | 279 | 277 | 277 | -1 | -0.4% | 8,200 |
| 2025/05/28 | 279 | 279 | 277 | 278 | +1 | +0.4% | 13,600 |
| 2025/05/27 | 278 | 278 | 277 | 277 | -1 | -0.4% | 13,300 |
| 2025/05/26 | 276 | 278 | 276 | 278 | +2 | +0.7% | 9,100 |
| 2025/05/23 | 277 | 277 | 276 | 276 | -1 | -0.4% | 5,600 |
| 2025/05/22 | 277 | 277 | 275 | 277 | ±0 | ±0% | 15,400 |
| 2025/05/21 | 277 | 277 | 276 | 277 | ±0 | ±0% | 5,400 |
| 2025/05/20 | 278 | 278 | 275 | 277 | +1 | +0.4% | 11,400 |
| 2025/05/19 | 278 | 278 | 276 | 276 | -2 | -0.7% | 13,100 |
| 2025/05/16 | 276 | 278 | 275 | 278 | +2 | +0.7% | 8,800 |
| 2025/05/15 | 276 | 277 | 275 | 276 | ±0 | ±0% | 10,800 |
| 2025/05/14 | 278 | 278 | 274 | 276 | +1 | +0.4% | 12,900 |
| 2025/05/13 | 275 | 277 | 275 | 275 | -1 | -0.4% | 16,400 |
| 2025/05/12 | 274 | 276 | 274 | 276 | +2 | +0.7% | 19,300 |
| 2025/05/09 | 273 | 274 | 272 | 274 | +3 | +1.1% | 17,400 |
| 2025/05/08 | 272 | 272 | 270 | 271 | ±0 | ±0% | 21,100 |
| 2025/05/07 | 274 | 285 | 269 | 271 | -2 | -0.7% | 144,800 |
| 2025/05/02 | 273 | 274 | 273 | 273 | -1 | -0.4% | 14,500 |
| 2025/05/01 | 274 | 275 | 273 | 274 | +1 | +0.4% | 4,200 |
| 2025/04/30 | 275 | 285 | 271 | 273 | -2 | -0.7% | 93,000 |
| 2025/04/28 | 275 | 275 | 272 | 275 | +1 | +0.4% | 23,300 |
| 2025/04/25 | 275 | 275 | 273 | 274 | ±0 | ±0% | 6,000 |
| 2025/04/24 | 275 | 275 | 273 | 274 | ±0 | ±0% | 6,900 |
| 2025/04/23 | 274 | 275 | 273 | 274 | ±0 | ±0% | 11,200 |
| 2025/04/22 | 273 | 274 | 272 | 274 | +4 | +1.5% | 11,400 |
1～
50
件表示中 / 6011件
類似銘柄と比較する
現在ご覧いただいている「ジーフット」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 |
|---|---|---|---|---|---|---|---|---|
| ジーフット | 28,800円 | 0.0% | - | 0.00% | 1252.17倍 | -1.16倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ヤマザワ | 116,900円 | +0.4% | - | 2.31% | 180.12倍 | 0.49倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| 千趣会 | 24,100円 | -7.9% | - | 0.00% | 2.72倍 | 0.84倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| サツドラＨＤ | 84,500円 | +1.8% | +3.2% | 1.42% | 14.53倍 | 1.19倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ペッパー | 19,500円 | +2.3% | +24.3% | 0.00% | 219.10倍 | 3.77倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
