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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 76,000 | 76,000 | 75,500 | 75,900 | +600 | +0.8% | 15 |
| 2013/01/15 | 75,000 | 75,900 | 75,000 | 75,300 | +300 | +0.4% | 51 |
| 2013/01/11 | 74,700 | 75,000 | 74,700 | 75,000 | ±0 | ±0% | 31 |
| 2013/01/10 | 75,000 | 75,200 | 74,700 | 75,000 | ±0 | ±0% | 28 |
| 2013/01/09 | 75,000 | 75,300 | 75,000 | 75,000 | ±0 | ±0% | 44 |
| 2013/01/08 | 75,000 | 75,000 | 74,800 | 75,000 | +500 | +0.7% | 12 |
| 2013/01/07 | 75,000 | 75,000 | 74,000 | 74,500 | -400 | -0.5% | 54 |
| 2013/01/04 | 74,500 | 75,000 | 74,300 | 74,900 | +1,400 | +1.9% | 48 |
| 2012/12/28 | 73,000 | 73,900 | 72,700 | 73,500 | +500 | +0.7% | 22 |
| 2012/12/27 | 73,000 | 73,000 | 72,600 | 73,000 | ±0 | ±0% | 35 |
| 2012/12/26 | 71,800 | 73,400 | 71,800 | 73,000 | +1,200 | +1.7% | 25 |
| 2012/12/25 | 71,800 | 72,400 | 71,500 | 71,800 | +600 | +0.8% | 28 |
| 2012/12/21 | 71,400 | 71,400 | 71,200 | 71,200 | -200 | -0.3% | 35 |
| 2012/12/20 | 71,500 | 71,500 | 71,100 | 71,400 | -100 | -0.1% | 13 |
| 2012/12/19 | 71,700 | 71,900 | 71,200 | 71,500 | +300 | +0.4% | 26 |
| 2012/12/18 | 71,500 | 71,700 | 71,000 | 71,200 | -300 | -0.4% | 39 |
| 2012/12/17 | 71,400 | 71,500 | 71,200 | 71,500 | +300 | +0.4% | 24 |
| 2012/12/14 | 71,000 | 71,200 | 70,500 | 71,200 | +200 | +0.3% | 24 |
| 2012/12/13 | 71,000 | 71,000 | 70,700 | 71,000 | ±0 | ±0% | 13 |
| 2012/12/12 | 70,500 | 71,000 | 70,500 | 71,000 | +700 | +1% | 11 |
| 2012/12/11 | 70,900 | 70,900 | 70,300 | 70,300 | +300 | +0.4% | 13 |
| 2012/12/10 | 70,600 | 71,000 | 70,000 | 70,000 | -200 | -0.3% | 35 |
| 2012/12/07 | 70,500 | 70,900 | 70,000 | 70,200 | -300 | -0.4% | 13 |
| 2012/12/06 | 70,800 | 70,800 | 70,000 | 70,500 | +700 | +1% | 8 |
| 2012/12/05 | 70,900 | 70,900 | 69,800 | 69,800 | -200 | -0.3% | 37 |
| 2012/12/04 | 70,500 | 70,600 | 70,000 | 70,000 | -100 | -0.1% | 26 |
| 2012/12/03 | 70,100 | 70,500 | 70,100 | 70,100 | +100 | +0.1% | 33 |
| 2012/11/30 | 70,500 | 70,500 | 70,000 | 70,000 | -200 | -0.3% | 16 |
| 2012/11/29 | 70,300 | 70,500 | 70,100 | 70,200 | -100 | -0.1% | 8 |
| 2012/11/28 | 70,300 | 70,600 | 70,000 | 70,300 | ±0 | ±0% | 23 |
| 2012/11/27 | 70,700 | 70,800 | 70,100 | 70,300 | -100 | -0.1% | 15 |
| 2012/11/26 | 70,000 | 70,400 | 70,000 | 70,400 | +300 | +0.4% | 26 |
| 2012/11/22 | 70,000 | 70,100 | 69,900 | 70,100 | +500 | +0.7% | 13 |
| 2012/11/21 | 70,000 | 70,000 | 69,600 | 69,600 | -300 | -0.4% | 8 |
| 2012/11/20 | 69,800 | 69,900 | 69,600 | 69,900 | +200 | +0.3% | 12 |
| 2012/11/19 | 69,500 | 69,800 | 69,500 | 69,700 | +200 | +0.3% | 11 |
| 2012/11/16 | 68,900 | 69,500 | 68,900 | 69,500 | - | - | 4 |
| 2012/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/14 | 69,200 | 69,800 | 68,800 | 68,800 | -1,100 | -1.6% | 10 |
| 2012/11/13 | 69,000 | 69,900 | 68,000 | 69,900 | +700 | +1% | 33 |
| 2012/11/12 | 69,500 | 70,100 | 69,200 | 69,200 | -400 | -0.6% | 16 |
| 2012/11/09 | 69,600 | 69,600 | 69,500 | 69,600 | -400 | -0.6% | 7 |
| 2012/11/08 | 69,600 | 70,000 | 69,500 | 70,000 | +100 | +0.1% | 11 |
| 2012/11/07 | 70,000 | 70,100 | 69,800 | 69,900 | +100 | +0.1% | 34 |
| 2012/11/06 | 69,900 | 69,900 | 69,500 | 69,800 | ±0 | ±0% | 18 |
| 2012/11/05 | 69,800 | 69,800 | 69,500 | 69,800 | +100 | +0.1% | 19 |
| 2012/11/02 | 69,500 | 69,800 | 69,500 | 69,700 | +200 | +0.3% | 18 |
| 2012/11/01 | 69,000 | 69,500 | 69,000 | 69,500 | +700 | +1% | 6 |
| 2012/10/31 | 68,800 | 69,200 | 68,800 | 68,800 | ±0 | ±0% | 7 |
| 2012/10/30 | 69,700 | 69,700 | 68,700 | 68,800 | -900 | -1.3% | 12 |
2901～
2950
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
