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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 87,500 | 87,500 | 86,000 | 86,500 | -1,400 | -1.6% | 29 |
2013/03/28 | 87,400 | 88,000 | 86,000 | 87,900 | +500 | +0.6% | 25 |
2013/03/27 | 89,000 | 89,000 | 86,000 | 87,400 | -1,600 | -1.8% | 67 |
2013/03/26 | 89,700 | 90,100 | 89,000 | 89,000 | -600 | -0.7% | 34 |
2013/03/25 | 88,800 | 90,000 | 88,800 | 89,600 | +1,000 | +1.1% | 33 |
2013/03/22 | 89,700 | 90,000 | 88,600 | 88,600 | -800 | -0.9% | 41 |
2013/03/21 | 89,000 | 89,400 | 88,100 | 89,400 | +1,400 | +1.6% | 39 |
2013/03/19 | 87,800 | 89,500 | 87,500 | 88,000 | +1,200 | +1.4% | 69 |
2013/03/18 | 86,000 | 87,000 | 85,300 | 86,800 | +1,500 | +1.8% | 29 |
2013/03/15 | 85,700 | 85,700 | 85,100 | 85,300 | +400 | +0.5% | 30 |
2013/03/14 | 85,000 | 85,000 | 84,400 | 84,900 | +900 | +1.1% | 38 |
2013/03/13 | 85,000 | 85,000 | 83,900 | 84,000 | +100 | +0.1% | 42 |
2013/03/12 | 84,000 | 84,000 | 83,600 | 83,900 | +1,400 | +1.7% | 58 |
2013/03/11 | 82,200 | 82,600 | 82,100 | 82,500 | +500 | +0.6% | 16 |
2013/03/08 | 82,300 | 82,300 | 82,000 | 82,000 | -200 | -0.2% | 48 |
2013/03/07 | 82,500 | 82,800 | 82,100 | 82,200 | -300 | -0.4% | 29 |
2013/03/06 | 82,200 | 82,600 | 82,000 | 82,500 | +300 | +0.4% | 38 |
2013/03/05 | 82,500 | 82,900 | 82,200 | 82,200 | -300 | -0.4% | 25 |
2013/03/04 | 82,900 | 83,000 | 82,500 | 82,500 | -400 | -0.5% | 37 |
2013/03/01 | 83,300 | 83,300 | 82,900 | 82,900 | -400 | -0.5% | 18 |
2013/02/28 | 82,800 | 83,500 | 82,800 | 83,300 | +500 | +0.6% | 34 |
2013/02/27 | 83,000 | 83,400 | 82,600 | 82,800 | -200 | -0.2% | 47 |
2013/02/26 | 82,900 | 84,000 | 82,200 | 83,000 | -7,400 | -8.2% | 267 |
2013/02/25 | 90,500 | 90,800 | 90,100 | 90,400 | ±0 | ±0% | 157 |
2013/02/22 | 89,500 | 90,500 | 88,500 | 90,400 | +2,400 | +2.7% | 78 |
2013/02/21 | 88,000 | 89,800 | 88,000 | 88,000 | +100 | +0.1% | 114 |
2013/02/20 | 87,100 | 88,000 | 87,000 | 87,900 | +1,800 | +2.1% | 67 |
2013/02/19 | 86,000 | 86,900 | 84,500 | 86,100 | +3,100 | +3.7% | 80 |
2013/02/18 | 81,500 | 84,000 | 81,500 | 83,000 | +1,300 | +1.6% | 50 |
2013/02/15 | 84,200 | 84,200 | 81,500 | 81,700 | -2,600 | -3.1% | 54 |
2013/02/14 | 85,200 | 85,200 | 82,600 | 84,300 | -1,700 | -2% | 52 |
2013/02/13 | 87,000 | 87,000 | 85,500 | 86,000 | -1,000 | -1.1% | 57 |
2013/02/12 | 87,400 | 87,400 | 87,000 | 87,000 | -400 | -0.5% | 53 |
2013/02/08 | 87,300 | 87,400 | 86,600 | 87,400 | ±0 | ±0% | 38 |
2013/02/07 | 87,400 | 88,000 | 86,500 | 87,400 | -300 | -0.3% | 54 |
2013/02/06 | 86,400 | 88,000 | 86,400 | 87,700 | +1,400 | +1.6% | 42 |
2013/02/05 | 85,500 | 87,400 | 85,500 | 86,300 | +800 | +0.9% | 51 |
2013/02/04 | 84,900 | 85,500 | 84,800 | 85,500 | +1,000 | +1.2% | 38 |
2013/02/01 | 84,600 | 84,900 | 84,500 | 84,500 | ±0 | ±0% | 39 |
2013/01/31 | 83,900 | 84,500 | 82,500 | 84,500 | +1,400 | +1.7% | 47 |
2013/01/30 | 82,800 | 84,400 | 82,700 | 83,100 | +800 | +1% | 46 |
2013/01/29 | 81,500 | 82,800 | 81,500 | 82,300 | +1,300 | +1.6% | 57 |
2013/01/28 | 80,000 | 81,000 | 79,600 | 81,000 | +1,200 | +1.5% | 62 |
2013/01/25 | 79,600 | 79,900 | 78,500 | 79,800 | +500 | +0.6% | 42 |
2013/01/24 | 79,400 | 79,500 | 78,500 | 79,300 | +900 | +1.1% | 32 |
2013/01/23 | 78,400 | 79,300 | 78,100 | 78,400 | +600 | +0.8% | 51 |
2013/01/22 | 78,000 | 78,100 | 77,500 | 77,800 | +600 | +0.8% | 33 |
2013/01/21 | 77,100 | 77,500 | 77,100 | 77,200 | +400 | +0.5% | 39 |
2013/01/18 | 76,200 | 76,800 | 76,200 | 76,800 | +600 | +0.8% | 31 |
2013/01/17 | 76,000 | 76,200 | 75,900 | 76,200 | +300 | +0.4% | 33 |
2851~
2900
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