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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 555 | 560 | 555 | 560 | +5 | +0.9% | 159,200 |
| 2022/08/25 | 553 | 555 | 552 | 555 | +1 | +0.2% | 117,600 |
| 2022/08/24 | 554 | 554 | 553 | 554 | ±0 | ±0% | 60,400 |
| 2022/08/23 | 554 | 554 | 553 | 554 | ±0 | ±0% | 48,400 |
| 2022/08/22 | 554 | 554 | 553 | 554 | ±0 | ±0% | 62,700 |
| 2022/08/19 | 555 | 555 | 553 | 554 | +1 | +0.2% | 119,000 |
| 2022/08/18 | 554 | 554 | 553 | 553 | -1 | -0.2% | 36,600 |
| 2022/08/17 | 554 | 555 | 553 | 554 | ±0 | ±0% | 16,400 |
| 2022/08/16 | 553 | 554 | 553 | 554 | +2 | +0.4% | 11,600 |
| 2022/08/15 | 554 | 555 | 552 | 552 | -1 | -0.2% | 31,900 |
| 2022/08/12 | 553 | 555 | 552 | 553 | ±0 | ±0% | 32,600 |
| 2022/08/10 | 554 | 554 | 553 | 553 | -1 | -0.2% | 21,400 |
| 2022/08/09 | 554 | 554 | 552 | 554 | +1 | +0.2% | 20,600 |
| 2022/08/08 | 553 | 554 | 552 | 553 | +1 | +0.2% | 28,600 |
| 2022/08/05 | 554 | 555 | 552 | 552 | -1 | -0.2% | 49,800 |
| 2022/08/04 | 556 | 556 | 553 | 553 | -1 | -0.2% | 46,800 |
| 2022/08/03 | 555 | 556 | 554 | 554 | -1 | -0.2% | 28,600 |
| 2022/08/02 | 555 | 556 | 554 | 555 | ±0 | ±0% | 45,300 |
| 2022/08/01 | 555 | 556 | 554 | 555 | ±0 | ±0% | 33,100 |
| 2022/07/29 | 555 | 557 | 555 | 555 | -1 | -0.2% | 21,200 |
| 2022/07/28 | 556 | 557 | 555 | 556 | ±0 | ±0% | 18,600 |
| 2022/07/27 | 555 | 556 | 554 | 556 | +1 | +0.2% | 16,700 |
| 2022/07/26 | 557 | 557 | 554 | 555 | -2 | -0.4% | 29,200 |
| 2022/07/25 | 557 | 558 | 556 | 557 | ±0 | ±0% | 17,100 |
| 2022/07/22 | 557 | 558 | 555 | 557 | ±0 | ±0% | 13,400 |
| 2022/07/21 | 557 | 558 | 555 | 557 | ±0 | ±0% | 16,400 |
| 2022/07/20 | 556 | 557 | 555 | 557 | +1 | +0.2% | 14,900 |
| 2022/07/19 | 559 | 559 | 554 | 556 | +1 | +0.2% | 26,400 |
| 2022/07/15 | 555 | 556 | 554 | 555 | ±0 | ±0% | 15,300 |
| 2022/07/14 | 555 | 555 | 554 | 555 | ±0 | ±0% | 10,300 |
| 2022/07/13 | 555 | 556 | 554 | 555 | +1 | +0.2% | 19,500 |
| 2022/07/12 | 555 | 556 | 554 | 554 | -1 | -0.2% | 11,000 |
| 2022/07/11 | 556 | 556 | 554 | 555 | ±0 | ±0% | 17,700 |
| 2022/07/08 | 556 | 557 | 554 | 555 | ±0 | ±0% | 25,400 |
| 2022/07/07 | 557 | 557 | 554 | 555 | ±0 | ±0% | 17,900 |
| 2022/07/06 | 557 | 557 | 555 | 555 | -2 | -0.4% | 11,300 |
| 2022/07/05 | 559 | 559 | 556 | 557 | ±0 | ±0% | 7,400 |
| 2022/07/04 | 557 | 557 | 555 | 557 | +1 | +0.2% | 14,200 |
| 2022/07/01 | 555 | 556 | 554 | 556 | +1 | +0.2% | 10,500 |
| 2022/06/30 | 556 | 557 | 554 | 555 | ±0 | ±0% | 26,100 |
| 2022/06/29 | 555 | 556 | 554 | 555 | ±0 | ±0% | 9,200 |
| 2022/06/28 | 555 | 556 | 554 | 555 | ±0 | ±0% | 8,900 |
| 2022/06/27 | 556 | 556 | 554 | 555 | -1 | -0.2% | 9,700 |
| 2022/06/24 | 556 | 556 | 553 | 556 | +1 | +0.2% | 13,000 |
| 2022/06/23 | 555 | 556 | 554 | 555 | ±0 | ±0% | 8,400 |
| 2022/06/22 | 556 | 556 | 555 | 555 | -1 | -0.2% | 3,700 |
| 2022/06/21 | 555 | 556 | 554 | 556 | +1 | +0.2% | 9,000 |
| 2022/06/20 | 556 | 557 | 553 | 555 | -1 | -0.2% | 4,500 |
| 2022/06/17 | 555 | 556 | 553 | 556 | +1 | +0.2% | 7,300 |
| 2022/06/16 | 556 | 556 | 554 | 555 | -1 | -0.2% | 4,300 |
551～
600
件表示中 / 3586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 | 67,900円 | +1.6% | +34.4% | 0.59% | 21.73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 |
| ダイワサイクル | 312,500円 | +15.7% | +35.7% | 1.18% | 12.96倍 | 1.66倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
| フェリシモ | 84,100円 | +5.4% | - | 1.78% | 15.56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 |
| メディ一光 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.43倍 | 0.56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 |
| 浜木綿 | 382,000円 | +3.9% | +20.1% | 0.39% | 49.64倍 | 5.41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
