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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 298 | 298 | 295 | 295 | ±0 | ±0% | 26,300 |
| 2025/08/19 | 294 | 300 | 293 | 295 | +2 | +0.7% | 67,900 |
| 2025/08/18 | 294 | 295 | 293 | 293 | -1 | -0.3% | 21,900 |
| 2025/08/15 | 293 | 294 | 292 | 294 | +1 | +0.3% | 16,800 |
| 2025/08/14 | 292 | 294 | 292 | 293 | +1 | +0.3% | 20,100 |
| 2025/08/13 | 293 | 294 | 292 | 292 | ±0 | ±0% | 26,300 |
| 2025/08/12 | 292 | 294 | 291 | 292 | ±0 | ±0% | 34,000 |
| 2025/08/08 | 294 | 294 | 291 | 292 | ±0 | ±0% | 18,800 |
| 2025/08/07 | 291 | 294 | 291 | 292 | +1 | +0.3% | 37,900 |
| 2025/08/06 | 292 | 293 | 290 | 291 | ±0 | ±0% | 20,600 |
| 2025/08/05 | 290 | 291 | 289 | 291 | +1 | +0.3% | 20,400 |
| 2025/08/04 | 290 | 291 | 289 | 290 | ±0 | ±0% | 27,700 |
| 2025/08/01 | 289 | 291 | 289 | 290 | +1 | +0.3% | 13,600 |
| 2025/07/31 | 292 | 292 | 289 | 289 | -1 | -0.3% | 36,800 |
| 2025/07/30 | 290 | 292 | 289 | 290 | +1 | +0.3% | 33,100 |
| 2025/07/29 | 288 | 292 | 288 | 289 | +1 | +0.3% | 18,600 |
| 2025/07/28 | 290 | 291 | 288 | 288 | ±0 | ±0% | 17,700 |
| 2025/07/25 | 290 | 290 | 288 | 288 | ±0 | ±0% | 15,500 |
| 2025/07/24 | 290 | 290 | 288 | 288 | -2 | -0.7% | 19,800 |
| 2025/07/23 | 289 | 290 | 288 | 290 | +1 | +0.3% | 15,400 |
| 2025/07/22 | 290 | 290 | 288 | 289 | ±0 | ±0% | 22,000 |
| 2025/07/18 | 289 | 289 | 287 | 289 | ±0 | ±0% | 10,000 |
| 2025/07/17 | 290 | 290 | 287 | 289 | +2 | +0.7% | 10,100 |
| 2025/07/16 | 287 | 289 | 287 | 287 | -1 | -0.3% | 12,200 |
| 2025/07/15 | 289 | 290 | 287 | 288 | +1 | +0.3% | 18,700 |
| 2025/07/14 | 287 | 289 | 285 | 287 | -2 | -0.7% | 34,900 |
| 2025/07/11 | 286 | 289 | 286 | 289 | +3 | +1% | 14,200 |
| 2025/07/10 | 287 | 289 | 286 | 286 | ±0 | ±0% | 14,100 |
| 2025/07/09 | 287 | 288 | 286 | 286 | -1 | -0.3% | 7,800 |
| 2025/07/08 | 287 | 288 | 286 | 287 | ±0 | ±0% | 15,600 |
| 2025/07/07 | 287 | 289 | 287 | 287 | ±0 | ±0% | 11,300 |
| 2025/07/04 | 288 | 289 | 286 | 287 | -1 | -0.3% | 14,300 |
| 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 |
1～
50
件表示中 / 6043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 | 29,500円 | 0.0% | - | 0.00% | 1282.61倍 | -1.19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 |
| ＰＬＡＮＴ | 164,000円 | -1.1% | -15.5% | 4.57% | 8.38倍 | 0.76倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| クラシコム | 171,100円 | +20.1% | -13.0% | 2.16% | 19.40倍 | 2.54倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| バルニバーヒ | 114,300円 | +8.5% | +36.7% | 0.66% | 20.19倍 | 2.18倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| メディ一光 | 330,000円 | +8.5% | +4.6% | 3.64% | 9.95倍 | 0.88倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
