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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 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 |
651～
700
件表示中 / 3682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 | 69,000円 | +8.9% | +3.7% | 0.58% | 34.35倍 | 15.22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 |
| ワッツ | 67,100円 | +1.2% | +5.9% | 2.68% | 9.32倍 | 0.69倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| ジェーソン | 67,200円 | +9.6% | +39.6% | 1.93% | 17.22倍 | 1.37倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| ＭＲＫ ＨＬＤ | 8,300円 | +8.3% | +62.1% | 1.20% | 14.41倍 | 0.58倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ライトオン | 23,500円 | -27.6% | - | 0.00% | - | 12.56倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
市場注目の銘柄
チャート関連のコラム
