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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 273 | 274 | 273 | 273 | ±0 | ±0% | 16,800 |
| 2025/03/25 | 274 | 275 | 273 | 273 | -1 | -0.4% | 26,600 |
| 2025/03/24 | 275 | 276 | 274 | 274 | -1 | -0.4% | 30,200 |
| 2025/03/21 | 276 | 276 | 275 | 275 | -1 | -0.4% | 17,700 |
| 2025/03/19 | 276 | 276 | 274 | 276 | +2 | +0.7% | 20,400 |
| 2025/03/18 | 275 | 276 | 274 | 274 | ±0 | ±0% | 18,000 |
| 2025/03/17 | 276 | 276 | 274 | 274 | -1 | -0.4% | 14,900 |
| 2025/03/14 | 274 | 276 | 274 | 275 | +1 | +0.4% | 19,200 |
| 2025/03/13 | 275 | 276 | 274 | 274 | +1 | +0.4% | 23,300 |
| 2025/03/12 | 275 | 275 | 273 | 273 | -1 | -0.4% | 21,400 |
| 2025/03/11 | 274 | 276 | 274 | 274 | -1 | -0.4% | 22,400 |
| 2025/03/10 | 276 | 276 | 274 | 275 | -1 | -0.4% | 21,400 |
| 2025/03/07 | 276 | 277 | 275 | 276 | ±0 | ±0% | 8,700 |
| 2025/03/06 | 276 | 278 | 275 | 276 | +2 | +0.7% | 13,000 |
| 2025/03/05 | 273 | 276 | 273 | 274 | ±0 | ±0% | 19,500 |
| 2025/03/04 | 279 | 279 | 274 | 274 | -1 | -0.4% | 40,700 |
| 2025/03/03 | 279 | 279 | 275 | 275 | ±0 | ±0% | 34,800 |
| 2025/02/28 | 275 | 277 | 275 | 275 | ±0 | ±0% | 48,000 |
| 2025/02/27 | 270 | 278 | 270 | 275 | -17 | -5.8% | 146,500 |
| 2025/02/26 | 293 | 294 | 292 | 292 | ±0 | ±0% | 74,500 |
| 2025/02/25 | 291 | 292 | 290 | 292 | +2 | +0.7% | 55,100 |
| 2025/02/21 | 290 | 291 | 290 | 290 | ±0 | ±0% | 25,600 |
| 2025/02/20 | 291 | 292 | 290 | 290 | ±0 | ±0% | 21,900 |
| 2025/02/19 | 291 | 292 | 288 | 290 | ±0 | ±0% | 37,700 |
| 2025/02/18 | 289 | 291 | 289 | 290 | +1 | +0.3% | 19,500 |
| 2025/02/17 | 290 | 291 | 288 | 289 | +1 | +0.3% | 19,300 |
| 2025/02/14 | 290 | 290 | 288 | 288 | ±0 | ±0% | 21,100 |
| 2025/02/13 | 288 | 290 | 288 | 288 | ±0 | ±0% | 15,300 |
| 2025/02/12 | 287 | 290 | 287 | 288 | ±0 | ±0% | 13,200 |
| 2025/02/10 | 288 | 289 | 286 | 288 | +2 | +0.7% | 18,300 |
| 2025/02/07 | 288 | 289 | 286 | 286 | -2 | -0.7% | 19,800 |
| 2025/02/06 | 286 | 288 | 286 | 288 | +2 | +0.7% | 7,200 |
| 2025/02/05 | 287 | 288 | 286 | 286 | ±0 | ±0% | 12,400 |
| 2025/02/04 | 290 | 290 | 286 | 286 | +1 | +0.4% | 15,500 |
| 2025/02/03 | 285 | 288 | 285 | 285 | ±0 | ±0% | 21,000 |
| 2025/01/31 | 283 | 287 | 283 | 285 | +12 | +4.4% | 34,300 |
| 2025/01/30 | 293 | 293 | 273 | 273 | -19 | -6.5% | 213,300 |
| 2025/01/29 | 289 | 293 | 289 | 292 | +3 | +1% | 22,500 |
| 2025/01/28 | 287 | 289 | 287 | 289 | +2 | +0.7% | 14,700 |
| 2025/01/27 | 287 | 288 | 286 | 287 | +2 | +0.7% | 18,200 |
| 2025/01/24 | 285 | 287 | 285 | 285 | -2 | -0.7% | 25,300 |
| 2025/01/23 | 286 | 287 | 285 | 287 | +1 | +0.3% | 6,000 |
| 2025/01/22 | 287 | 287 | 284 | 286 | +1 | +0.4% | 24,600 |
| 2025/01/21 | 285 | 286 | 284 | 285 | ±0 | ±0% | 8,700 |
| 2025/01/20 | 287 | 287 | 284 | 285 | +1 | +0.4% | 17,400 |
| 2025/01/17 | 285 | 286 | 284 | 284 | -1 | -0.4% | 16,800 |
| 2025/01/16 | 285 | 286 | 285 | 285 | ±0 | ±0% | 18,900 |
| 2025/01/15 | 285 | 287 | 285 | 285 | -1 | -0.3% | 19,200 |
| 2025/01/14 | 287 | 287 | 285 | 286 | ±0 | ±0% | 15,300 |
| 2025/01/10 | 286 | 287 | 284 | 286 | +1 | +0.4% | 24,300 |
101～
150
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% | 8.39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% | 9.94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
