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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 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 |
| 2022/06/15 | 556 | 557 | 554 | 556 | ±0 | ±0% | 13,300 |
| 2022/06/14 | 556 | 557 | 555 | 556 | ±0 | ±0% | 7,900 |
| 2022/06/13 | 557 | 557 | 555 | 556 | -1 | -0.2% | 10,200 |
| 2022/06/10 | 558 | 559 | 556 | 557 | ±0 | ±0% | 16,700 |
| 2022/06/09 | 556 | 558 | 556 | 557 | ±0 | ±0% | 7,700 |
| 2022/06/08 | 557 | 557 | 556 | 557 | ±0 | ±0% | 12,900 |
| 2022/06/07 | 557 | 558 | 556 | 557 | ±0 | ±0% | 11,600 |
| 2022/06/06 | 558 | 558 | 555 | 557 | ±0 | ±0% | 19,300 |
| 2022/06/03 | 557 | 558 | 556 | 557 | ±0 | ±0% | 11,900 |
| 2022/06/02 | 558 | 558 | 556 | 557 | ±0 | ±0% | 9,000 |
| 2022/06/01 | 558 | 559 | 556 | 557 | ±0 | ±0% | 14,500 |
| 2022/05/31 | 558 | 558 | 556 | 557 | ±0 | ±0% | 7,300 |
| 2022/05/30 | 559 | 559 | 556 | 557 | -1 | -0.2% | 9,200 |
| 2022/05/27 | 559 | 559 | 556 | 558 | ±0 | ±0% | 8,000 |
| 2022/05/26 | 558 | 558 | 555 | 558 | +1 | +0.2% | 17,100 |
551～
600
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 | 68,000円 | +1.6% | +34.4% | 0.59% | 21.77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 | 52,400円 | +0.2% | -36.3% | 2.96% | 28.57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 | 84,100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 |
| 梅の花 | 92,100円 | +1.5% | -1.6% | 1.09% | 23.52倍 | 6.36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
