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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 69,500 | 69,900 | 69,500 | 69,900 | +800 | +1.2% | 27 |
| 2012/08/15 | 69,400 | 69,800 | 69,100 | 69,100 | -300 | -0.4% | 38 |
| 2012/08/14 | 69,300 | 69,400 | 69,200 | 69,400 | +500 | +0.7% | 25 |
| 2012/08/13 | 69,300 | 69,300 | 68,800 | 68,900 | -400 | -0.6% | 51 |
| 2012/08/10 | 69,300 | 69,300 | 68,800 | 69,300 | ±0 | ±0% | 27 |
| 2012/08/09 | 68,900 | 69,300 | 68,800 | 69,300 | +100 | +0.1% | 24 |
| 2012/08/08 | 69,000 | 69,300 | 69,000 | 69,200 | +200 | +0.3% | 25 |
| 2012/08/07 | 69,200 | 69,200 | 68,900 | 69,000 | -500 | -0.7% | 21 |
| 2012/08/06 | 68,900 | 69,500 | 68,700 | 69,500 | +600 | +0.9% | 27 |
| 2012/08/03 | 68,700 | 69,100 | 68,600 | 68,900 | -100 | -0.1% | 36 |
| 2012/08/02 | 68,800 | 69,000 | 68,500 | 69,000 | ±0 | ±0% | 36 |
| 2012/08/01 | 69,300 | 69,300 | 68,800 | 69,000 | -300 | -0.4% | 32 |
| 2012/07/31 | 69,300 | 69,400 | 69,000 | 69,300 | -100 | -0.1% | 40 |
| 2012/07/30 | 68,000 | 69,400 | 68,000 | 69,400 | +1,900 | +2.8% | 67 |
| 2012/07/27 | 66,800 | 67,500 | 66,600 | 67,500 | +1,000 | +1.5% | 119 |
| 2012/07/26 | 66,600 | 66,600 | 66,100 | 66,500 | -2,000 | -2.9% | 207 |
| 2012/07/25 | 69,000 | 69,400 | 68,500 | 68,500 | -600 | -0.9% | 43 |
| 2012/07/24 | 70,000 | 70,000 | 69,000 | 69,100 | -1,700 | -2.4% | 55 |
| 2012/07/23 | 71,800 | 71,800 | 69,500 | 70,800 | -4,200 | -5.6% | 109 |
| 2012/07/20 | 75,000 | 75,000 | 74,800 | 75,000 | +100 | +0.1% | 22 |
| 2012/07/19 | 75,000 | 75,200 | 74,900 | 74,900 | -100 | -0.1% | 14 |
| 2012/07/18 | 74,900 | 75,000 | 74,900 | 75,000 | ±0 | ±0% | 19 |
| 2012/07/17 | 74,800 | 75,000 | 74,800 | 75,000 | +500 | +0.7% | 21 |
| 2012/07/13 | 75,000 | 75,000 | 74,500 | 74,500 | -500 | -0.7% | 18 |
| 2012/07/12 | 74,900 | 75,000 | 74,900 | 75,000 | +100 | +0.1% | 15 |
| 2012/07/11 | 74,800 | 75,000 | 74,800 | 74,900 | +100 | +0.1% | 15 |
| 2012/07/10 | 74,600 | 74,800 | 74,400 | 74,800 | +400 | +0.5% | 15 |
| 2012/07/09 | 74,400 | 74,500 | 74,300 | 74,400 | +100 | +0.1% | 15 |
| 2012/07/06 | 74,000 | 74,400 | 74,000 | 74,300 | +300 | +0.4% | 13 |
| 2012/07/05 | 74,200 | 74,500 | 73,800 | 74,000 | -100 | -0.1% | 34 |
| 2012/07/04 | 74,100 | 74,500 | 74,000 | 74,100 | -100 | -0.1% | 17 |
| 2012/07/03 | 74,500 | 74,500 | 74,000 | 74,200 | -300 | -0.4% | 17 |
| 2012/07/02 | 74,800 | 74,900 | 74,200 | 74,500 | +700 | +0.9% | 35 |
| 2012/06/29 | 73,600 | 73,900 | 73,600 | 73,800 | +800 | +1.1% | 17 |
| 2012/06/28 | 73,000 | 73,500 | 72,800 | 73,000 | +700 | +1% | 30 |
| 2012/06/27 | 72,000 | 72,300 | 72,000 | 72,300 | +300 | +0.4% | 16 |
| 2012/06/26 | 71,900 | 72,000 | 71,500 | 72,000 | +500 | +0.7% | 24 |
| 2012/06/25 | 71,300 | 71,900 | 71,300 | 71,500 | -300 | -0.4% | 23 |
| 2012/06/22 | 71,300 | 71,900 | 71,300 | 71,800 | +500 | +0.7% | 20 |
| 2012/06/21 | 71,100 | 71,300 | 71,000 | 71,300 | +400 | +0.6% | 9 |
| 2012/06/20 | 71,000 | 71,000 | 70,200 | 70,900 | +600 | +0.9% | 16 |
| 2012/06/19 | 70,800 | 71,100 | 70,300 | 70,300 | -300 | -0.4% | 20 |
| 2012/06/18 | 70,100 | 70,800 | 70,100 | 70,600 | +600 | +0.9% | 37 |
| 2012/06/15 | 70,000 | 70,000 | 70,000 | 70,000 | ±0 | ±0% | 10 |
| 2012/06/14 | 69,900 | 70,000 | 69,600 | 70,000 | +200 | +0.3% | 8 |
| 2012/06/13 | 69,900 | 69,900 | 69,600 | 69,800 | -100 | -0.1% | 9 |
| 2012/06/12 | 69,900 | 69,900 | 69,500 | 69,900 | +100 | +0.1% | 16 |
| 2012/06/11 | 69,700 | 69,800 | 69,600 | 69,800 | +200 | +0.3% | 16 |
| 2012/06/08 | 69,300 | 69,600 | 69,300 | 69,600 | +400 | +0.6% | 17 |
| 2012/06/07 | 69,500 | 69,500 | 69,100 | 69,200 | +200 | +0.3% | 14 |
3001～
3050
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
