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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 942 | 966 | 936 | 959 | +17 | +1.8% | 20,800 |
2018/06/26 | 933 | 942 | 932 | 942 | -1 | -0.1% | 12,300 |
2018/06/25 | 944 | 945 | 934 | 943 | +6 | +0.6% | 11,400 |
2018/06/22 | 936 | 940 | 932 | 937 | +1 | +0.1% | 6,300 |
2018/06/21 | 939 | 941 | 933 | 936 | -3 | -0.3% | 10,800 |
2018/06/20 | 934 | 939 | 929 | 939 | +4 | +0.4% | 9,300 |
2018/06/19 | 933 | 935 | 930 | 935 | +4 | +0.4% | 10,100 |
2018/06/18 | 935 | 935 | 930 | 931 | -4 | -0.4% | 5,500 |
2018/06/15 | 936 | 937 | 930 | 935 | ±0 | ±0% | 5,400 |
2018/06/14 | 934 | 936 | 930 | 935 | +1 | +0.1% | 7,100 |
2018/06/13 | 935 | 939 | 931 | 934 | -1 | -0.1% | 6,600 |
2018/06/12 | 932 | 936 | 931 | 935 | +4 | +0.4% | 4,800 |
2018/06/11 | 935 | 935 | 928 | 931 | -4 | -0.4% | 11,400 |
2018/06/08 | 940 | 943 | 934 | 935 | +1 | +0.1% | 18,100 |
2018/06/07 | 935 | 937 | 930 | 934 | +4 | +0.4% | 5,500 |
2018/06/06 | 937 | 939 | 930 | 930 | -7 | -0.7% | 11,100 |
2018/06/05 | 927 | 939 | 927 | 937 | +10 | +1.1% | 11,800 |
2018/06/04 | 930 | 932 | 925 | 927 | +5 | +0.5% | 11,600 |
2018/06/01 | 921 | 925 | 921 | 922 | -3 | -0.3% | 5,600 |
2018/05/31 | 923 | 926 | 918 | 925 | +4 | +0.4% | 11,600 |
2018/05/30 | 917 | 922 | 916 | 921 | +1 | +0.1% | 10,700 |
2018/05/29 | 919 | 922 | 916 | 920 | +4 | +0.4% | 10,500 |
2018/05/28 | 919 | 920 | 914 | 916 | +2 | +0.2% | 9,700 |
2018/05/25 | 919 | 921 | 913 | 914 | -5 | -0.5% | 5,100 |
2018/05/24 | 921 | 921 | 912 | 919 | -2 | -0.2% | 5,800 |
2018/05/23 | 921 | 921 | 915 | 921 | +4 | +0.4% | 10,500 |
2018/05/22 | 920 | 922 | 913 | 917 | -3 | -0.3% | 8,800 |
2018/05/21 | 917 | 920 | 915 | 920 | +3 | +0.3% | 11,700 |
2018/05/18 | 916 | 917 | 911 | 917 | ±0 | ±0% | 7,900 |
2018/05/17 | 913 | 917 | 910 | 917 | +5 | +0.5% | 8,500 |
2018/05/16 | 909 | 914 | 903 | 912 | +5 | +0.6% | 6,300 |
2018/05/15 | 913 | 915 | 907 | 907 | -3 | -0.3% | 5,900 |
2018/05/14 | 910 | 915 | 908 | 910 | -2 | -0.2% | 7,300 |
2018/05/11 | 911 | 912 | 906 | 912 | +1 | +0.1% | 4,600 |
2018/05/10 | 910 | 913 | 909 | 911 | +3 | +0.3% | 3,500 |
2018/05/09 | 910 | 918 | 904 | 908 | ±0 | ±0% | 12,900 |
2018/05/08 | 904 | 918 | 901 | 908 | +4 | +0.4% | 22,800 |
2018/05/07 | 900 | 904 | 898 | 904 | -1 | -0.1% | 7,100 |
2018/05/02 | 902 | 905 | 899 | 905 | ±0 | ±0% | 3,700 |
2018/05/01 | 904 | 905 | 900 | 905 | +7 | +0.8% | 4,000 |
2018/04/27 | 909 | 910 | 886 | 898 | -7 | -0.8% | 5,300 |
2018/04/26 | 911 | 911 | 901 | 905 | +2 | +0.2% | 4,900 |
2018/04/25 | 900 | 903 | 899 | 903 | ±0 | ±0% | 5,800 |
2018/04/24 | 894 | 905 | 893 | 903 | +9 | +1% | 13,900 |
2018/04/23 | 888 | 894 | 888 | 894 | +6 | +0.7% | 7,900 |
2018/04/20 | 886 | 891 | 880 | 888 | -2 | -0.2% | 13,500 |
2018/04/19 | 893 | 894 | 888 | 890 | +2 | +0.2% | 2,900 |
2018/04/18 | 883 | 894 | 883 | 888 | +4 | +0.5% | 6,300 |
2018/04/17 | 893 | 896 | 881 | 884 | -12 | -1.3% | 7,700 |
2018/04/16 | 895 | 900 | 892 | 896 | -2 | -0.2% | 8,100 |
1551~
1600
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