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 |
---|---|---|---|---|---|---|---|
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 |
2012/10/29 | 69,500 | 69,700 | 69,400 | 69,700 | +1,200 | +1.8% | 22 |
2012/10/26 | 68,200 | 68,500 | 68,200 | 68,500 | ±0 | ±0% | 9 |
2012/10/25 | 68,500 | 68,500 | 68,300 | 68,500 | ±0 | ±0% | 10 |
2012/10/24 | 68,100 | 68,500 | 68,100 | 68,500 | +200 | +0.3% | 11 |
2012/10/23 | 68,100 | 68,500 | 68,100 | 68,300 | ±0 | ±0% | 5 |
2012/10/22 | 68,100 | 68,300 | 68,100 | 68,300 | +200 | +0.3% | 19 |
2012/10/19 | 68,200 | 68,200 | 68,000 | 68,100 | ±0 | ±0% | 14 |
2012/10/18 | 67,400 | 68,100 | 67,400 | 68,100 | +700 | +1% | 9 |
2012/10/17 | 67,900 | 67,900 | 67,400 | 67,400 | ±0 | ±0% | 12 |
2012/10/16 | 67,700 | 67,700 | 67,400 | 67,400 | -500 | -0.7% | 4 |
2012/10/15 | 67,500 | 67,900 | 67,500 | 67,900 | +500 | +0.7% | 22 |
2012/10/12 | 67,100 | 67,400 | 67,100 | 67,400 | +400 | +0.6% | 14 |
2012/10/11 | 66,800 | 67,000 | 66,800 | 67,000 | +100 | +0.1% | 13 |
2012/10/10 | 66,900 | 66,900 | 66,800 | 66,900 | +100 | +0.1% | 7 |
2012/10/09 | 66,700 | 66,900 | 66,700 | 66,800 | +100 | +0.1% | 18 |
2901~
2950
件表示中 / 3571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 |
はるやま | 52,400円 | +0.2% | -36.3% | 2.96% | 28.57倍 | 0.35倍 |
|
紳士服専門チェーン業界4位。西日本地盤。郊外型「はるやま」、都市型「P・S・FA」展開 |
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 |
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」 |
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 |
市場注目の銘柄
チャート関連のコラム