ジェイグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 442 | 442 | 436 | 440 | -1 | -0.2% | 45,200 |
| 2022/12/29 | 422 | 448 | 422 | 441 | +21 | +5% | 128,300 |
| 2022/12/28 | 420 | 425 | 416 | 420 | -2 | -0.5% | 162,600 |
| 2022/12/27 | 438 | 439 | 419 | 422 | -18 | -4.1% | 164,800 |
| 2022/12/26 | 450 | 452 | 440 | 440 | -10 | -2.2% | 115,700 |
| 2022/12/23 | 457 | 457 | 450 | 450 | -6 | -1.3% | 54,000 |
| 2022/12/22 | 459 | 459 | 456 | 456 | -1 | -0.2% | 57,300 |
| 2022/12/21 | 463 | 465 | 457 | 457 | -3 | -0.7% | 69,200 |
| 2022/12/20 | 470 | 472 | 460 | 460 | -12 | -2.5% | 64,300 |
| 2022/12/19 | 473 | 473 | 470 | 472 | -4 | -0.8% | 44,200 |
| 2022/12/16 | 479 | 479 | 476 | 476 | -4 | -0.8% | 41,300 |
| 2022/12/15 | 480 | 481 | 479 | 480 | -2 | -0.4% | 41,000 |
| 2022/12/14 | 486 | 486 | 480 | 482 | -4 | -0.8% | 66,100 |
| 2022/12/13 | 490 | 490 | 486 | 486 | -4 | -0.8% | 43,800 |
| 2022/12/12 | 491 | 492 | 489 | 490 | -2 | -0.4% | 42,900 |
| 2022/12/09 | 495 | 495 | 490 | 492 | -1 | -0.2% | 52,300 |
| 2022/12/08 | 494 | 495 | 493 | 493 | -1 | -0.2% | 19,000 |
| 2022/12/07 | 495 | 495 | 494 | 494 | -1 | -0.2% | 12,500 |
| 2022/12/06 | 496 | 496 | 494 | 495 | -1 | -0.2% | 22,900 |
| 2022/12/05 | 496 | 497 | 495 | 496 | ±0 | ±0% | 38,700 |
| 2022/12/02 | 500 | 500 | 495 | 496 | -2 | -0.4% | 33,500 |
| 2022/12/01 | 499 | 499 | 497 | 498 | -1 | -0.2% | 26,600 |
| 2022/11/30 | 498 | 499 | 497 | 499 | +1 | +0.2% | 38,000 |
| 2022/11/29 | 499 | 499 | 497 | 498 | ±0 | ±0% | 25,300 |
| 2022/11/28 | 500 | 500 | 498 | 498 | -1 | -0.2% | 22,600 |
| 2022/11/25 | 500 | 500 | 498 | 499 | ±0 | ±0% | 16,800 |
| 2022/11/24 | 500 | 500 | 498 | 499 | ±0 | ±0% | 22,300 |
| 2022/11/22 | 497 | 500 | 496 | 499 | +2 | +0.4% | 28,500 |
| 2022/11/21 | 500 | 500 | 496 | 497 | ±0 | ±0% | 19,400 |
| 2022/11/18 | 498 | 499 | 496 | 497 | ±0 | ±0% | 20,600 |
| 2022/11/17 | 498 | 498 | 495 | 497 | -1 | -0.2% | 30,900 |
| 2022/11/16 | 498 | 499 | 497 | 498 | ±0 | ±0% | 8,900 |
| 2022/11/15 | 499 | 499 | 496 | 498 | -1 | -0.2% | 27,200 |
| 2022/11/14 | 501 | 501 | 498 | 499 | ±0 | ±0% | 40,000 |
| 2022/11/11 | 500 | 501 | 499 | 499 | -1 | -0.2% | 11,500 |
| 2022/11/10 | 500 | 501 | 499 | 500 | +1 | +0.2% | 10,200 |
| 2022/11/09 | 500 | 501 | 499 | 499 | -1 | -0.2% | 32,700 |
| 2022/11/08 | 500 | 501 | 499 | 500 | ±0 | ±0% | 10,900 |
| 2022/11/07 | 501 | 501 | 499 | 500 | ±0 | ±0% | 17,200 |
| 2022/11/04 | 500 | 501 | 499 | 500 | ±0 | ±0% | 11,100 |
| 2022/11/02 | 500 | 500 | 499 | 500 | ±0 | ±0% | 10,000 |
| 2022/11/01 | 500 | 500 | 499 | 500 | ±0 | ±0% | 18,600 |
| 2022/10/31 | 502 | 502 | 498 | 500 | -1 | -0.2% | 39,500 |
| 2022/10/28 | 503 | 503 | 501 | 501 | -2 | -0.4% | 17,100 |
| 2022/10/27 | 504 | 504 | 501 | 503 | -1 | -0.2% | 21,100 |
| 2022/10/26 | 506 | 506 | 503 | 504 | ±0 | ±0% | 10,500 |
| 2022/10/25 | 505 | 505 | 502 | 504 | +1 | +0.2% | 16,500 |
| 2022/10/24 | 504 | 504 | 502 | 503 | -1 | -0.2% | 9,800 |
| 2022/10/21 | 504 | 505 | 502 | 504 | ±0 | ±0% | 14,800 |
| 2022/10/20 | 504 | 506 | 502 | 504 | ±0 | ±0% | 21,600 |
451～
500
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「ｊＧｒｏｕｐ」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 |
|---|---|---|---|---|---|---|---|---|
| ｊＧｒｏｕｐ | 68,100円 | +1.6% | +34.4% | 0.59% | 21.80倍 | 4.00倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| はるやま | 52,600円 | +0.2% | -36.3% | 2.95% | 28.68倍 | 0.35倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| フェリシモ | 84,400円 | +5.4% | - | 1.78% | 15.62倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| 梅の花 | 92,000円 | +1.5% | -1.6% | 1.09% | 23.49倍 | 6.35倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| 浜木綿 | 392,000円 | +3.9% | +20.1% | 0.38% | 50.94倍 | 5.55倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
市場注目の銘柄
チャート関連のコラム
