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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 501 | 505 | 500 | 505 | +5 | +1% | 12,500 |
| 2021/05/17 | 500 | 503 | 500 | 500 | ±0 | ±0% | 7,800 |
| 2021/05/14 | 500 | 501 | 498 | 500 | +1 | +0.2% | 6,300 |
| 2021/05/13 | 496 | 499 | 496 | 499 | +2 | +0.4% | 3,900 |
| 2021/05/12 | 499 | 500 | 496 | 497 | ±0 | ±0% | 5,800 |
| 2021/05/11 | 502 | 502 | 497 | 497 | -5 | -1% | 8,100 |
| 2021/05/10 | 497 | 505 | 497 | 502 | +5 | +1% | 12,200 |
| 2021/05/07 | 497 | 498 | 496 | 497 | +1 | +0.2% | 6,300 |
| 2021/05/06 | 495 | 498 | 495 | 496 | ±0 | ±0% | 5,300 |
| 2021/04/30 | 497 | 497 | 496 | 496 | -1 | -0.2% | 4,000 |
| 2021/04/28 | 495 | 497 | 493 | 497 | +1 | +0.2% | 6,600 |
| 2021/04/27 | 494 | 497 | 494 | 496 | ±0 | ±0% | 3,800 |
| 2021/04/26 | 495 | 498 | 494 | 496 | +4 | +0.8% | 7,300 |
| 2021/04/23 | 492 | 494 | 491 | 492 | -1 | -0.2% | 6,900 |
| 2021/04/22 | 495 | 497 | 493 | 493 | +1 | +0.2% | 8,000 |
| 2021/04/21 | 491 | 494 | 490 | 492 | ±0 | ±0% | 9,900 |
| 2021/04/20 | 491 | 494 | 491 | 492 | -1 | -0.2% | 6,500 |
| 2021/04/19 | 493 | 496 | 492 | 493 | ±0 | ±0% | 7,600 |
| 2021/04/16 | 496 | 497 | 492 | 493 | -3 | -0.6% | 6,900 |
| 2021/04/15 | 495 | 497 | 495 | 496 | +1 | +0.2% | 1,500 |
| 2021/04/14 | 496 | 498 | 495 | 495 | ±0 | ±0% | 3,300 |
| 2021/04/13 | 496 | 497 | 494 | 495 | -3 | -0.6% | 3,900 |
| 2021/04/12 | 491 | 498 | 491 | 498 | +8 | +1.6% | 11,900 |
| 2021/04/09 | 492 | 495 | 490 | 490 | -2 | -0.4% | 16,300 |
| 2021/04/08 | 493 | 495 | 492 | 492 | -2 | -0.4% | 7,800 |
| 2021/04/07 | 496 | 498 | 494 | 494 | +1 | +0.2% | 6,600 |
| 2021/04/06 | 498 | 498 | 492 | 493 | -4 | -0.8% | 7,200 |
| 2021/04/05 | 497 | 499 | 496 | 497 | +3 | +0.6% | 8,400 |
| 2021/04/02 | 495 | 498 | 494 | 494 | -3 | -0.6% | 5,500 |
| 2021/04/01 | 497 | 497 | 492 | 497 | -1 | -0.2% | 5,500 |
| 2021/03/31 | 490 | 499 | 490 | 498 | +9 | +1.8% | 20,100 |
| 2021/03/30 | 488 | 491 | 488 | 489 | +1 | +0.2% | 12,900 |
| 2021/03/29 | 492 | 492 | 488 | 488 | -3 | -0.6% | 18,200 |
| 2021/03/26 | 491 | 492 | 489 | 491 | +1 | +0.2% | 10,600 |
| 2021/03/25 | 491 | 492 | 490 | 490 | -1 | -0.2% | 7,400 |
| 2021/03/24 | 495 | 496 | 489 | 491 | -4 | -0.8% | 25,900 |
| 2021/03/23 | 502 | 502 | 495 | 495 | -6 | -1.2% | 11,000 |
| 2021/03/22 | 500 | 501 | 498 | 501 | +4 | +0.8% | 13,100 |
| 2021/03/19 | 497 | 497 | 493 | 497 | +1 | +0.2% | 13,900 |
| 2021/03/18 | 498 | 500 | 496 | 496 | -2 | -0.4% | 15,200 |
| 2021/03/17 | 499 | 499 | 494 | 498 | -1 | -0.2% | 10,300 |
| 2021/03/16 | 492 | 499 | 492 | 499 | +7 | +1.4% | 10,100 |
| 2021/03/15 | 494 | 496 | 492 | 492 | ±0 | ±0% | 8,600 |
| 2021/03/12 | 495 | 495 | 492 | 492 | +1 | +0.2% | 11,700 |
| 2021/03/11 | 490 | 495 | 490 | 491 | +1 | +0.2% | 9,000 |
| 2021/03/10 | 493 | 496 | 490 | 490 | -1 | -0.2% | 12,600 |
| 2021/03/09 | 491 | 491 | 490 | 491 | +1 | +0.2% | 11,500 |
| 2021/03/08 | 490 | 493 | 490 | 490 | ±0 | ±0% | 11,800 |
| 2021/03/05 | 490 | 491 | 489 | 490 | -1 | -0.2% | 8,400 |
| 2021/03/04 | 490 | 493 | 490 | 491 | +1 | +0.2% | 14,400 |
851～
900
件表示中 / 3572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 |
| 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 |
| 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 |
| ヒュウガプラ | 115,800円 | +14.1% | +24.2% | 0.00% | 13.31倍 | 5.00倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| 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」 |
市場注目の銘柄
チャート関連のコラム
