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 |
---|---|---|---|---|---|---|---|
2012/05/16 | 64,800 | 64,800 | 64,600 | 64,700 | +200 | +0.3% | 7 |
2012/05/15 | 67,100 | 67,100 | 64,200 | 64,500 | -3,200 | -4.7% | 79 |
2012/05/14 | 69,000 | 69,000 | 67,700 | 67,700 | -1,300 | -1.9% | 41 |
2012/05/11 | 69,500 | 69,500 | 69,000 | 69,000 | ±0 | ±0% | 16 |
2012/05/10 | 69,300 | 69,400 | 69,000 | 69,000 | -300 | -0.4% | 20 |
2012/05/09 | 69,400 | 69,400 | 69,300 | 69,300 | ±0 | ±0% | 10 |
2012/05/08 | 69,300 | 69,600 | 69,300 | 69,300 | -200 | -0.3% | 29 |
2012/05/07 | 69,700 | 69,700 | 69,500 | 69,500 | -200 | -0.3% | 53 |
2012/05/02 | 69,800 | 69,800 | 69,600 | 69,700 | +100 | +0.1% | 28 |
2012/05/01 | 69,900 | 69,900 | 69,500 | 69,600 | +100 | +0.1% | 35 |
2012/04/27 | 69,700 | 69,800 | 69,500 | 69,500 | -100 | -0.1% | 38 |
2012/04/26 | 69,800 | 69,800 | 69,500 | 69,600 | ±0 | ±0% | 71 |
2012/04/25 | 69,500 | 70,000 | 69,300 | 69,600 | -1,900 | -2.7% | 254 |
2012/04/24 | 71,600 | 71,600 | 71,200 | 71,500 | -300 | -0.4% | 25 |
2012/04/23 | 71,800 | 72,000 | 71,700 | 71,800 | +200 | +0.3% | 16 |
2012/04/20 | 71,600 | 72,500 | 71,500 | 71,600 | -400 | -0.6% | 15 |
2012/04/19 | 71,000 | 72,800 | 71,000 | 72,000 | -1,300 | -1.8% | 62 |
2012/04/18 | 72,000 | 73,300 | 72,000 | 73,300 | +1,700 | +2.4% | 14 |
2012/04/17 | 71,000 | 71,900 | 71,000 | 71,600 | +900 | +1.3% | 10 |
2012/04/16 | 71,100 | 71,100 | 70,700 | 70,700 | -100 | -0.1% | 31 |
2012/04/13 | 70,900 | 71,400 | 70,800 | 70,800 | ±0 | ±0% | 23 |
2012/04/12 | 71,000 | 71,500 | 70,800 | 70,800 | ±0 | ±0% | 19 |
2012/04/11 | 71,600 | 71,900 | 70,800 | 70,800 | -700 | -1% | 36 |
2012/04/10 | 72,000 | 72,400 | 71,500 | 71,500 | -100 | -0.1% | 9 |
2012/04/09 | 71,900 | 72,000 | 71,300 | 71,600 | -500 | -0.7% | 20 |
2012/04/06 | 72,900 | 73,100 | 72,000 | 72,100 | -700 | -1% | 8 |
2012/04/05 | 72,600 | 74,400 | 71,400 | 72,800 | -2,000 | -2.7% | 30 |
2012/04/04 | 73,000 | 74,900 | 71,200 | 74,800 | +500 | +0.7% | 74 |
2012/04/03 | 76,400 | 76,400 | 69,700 | 74,300 | +2,400 | +3.3% | 272 |
2012/04/02 | 71,600 | 71,900 | 71,100 | 71,900 | +1,400 | +2% | 13 |
2012/03/30 | 70,500 | 72,200 | 70,500 | 70,500 | +600 | +0.9% | 24 |
2012/03/29 | 69,300 | 69,900 | 69,300 | 69,900 | +600 | +0.9% | 13 |
2012/03/28 | 68,600 | 69,300 | 68,600 | 69,300 | +800 | +1.2% | 4 |
2012/03/27 | 68,800 | 69,000 | 68,500 | 68,500 | -300 | -0.4% | 14 |
2012/03/26 | 68,300 | 69,500 | 68,300 | 68,800 | -400 | -0.6% | 34 |
2012/03/23 | 69,100 | 69,600 | 69,100 | 69,200 | +100 | +0.1% | 6 |
2012/03/22 | 68,800 | 69,300 | 68,800 | 69,100 | +300 | +0.4% | 4 |
2012/03/21 | 68,700 | 68,800 | 68,700 | 68,800 | +100 | +0.1% | 11 |
2012/03/19 | 68,700 | 70,000 | 68,700 | 68,700 | -700 | -1% | 11 |
2012/03/16 | 68,700 | 69,400 | 68,700 | 69,400 | +700 | +1% | 6 |
2012/03/15 | 69,200 | 69,200 | 68,600 | 68,700 | -700 | -1% | 10 |
2012/03/14 | 69,600 | 69,600 | 69,400 | 69,400 | -200 | -0.3% | 5 |
2012/03/13 | 69,000 | 69,600 | 68,600 | 69,600 | +500 | +0.7% | 17 |
2012/03/12 | 69,000 | 69,300 | 69,000 | 69,100 | +400 | +0.6% | 10 |
2012/03/09 | 69,400 | 69,500 | 68,600 | 68,700 | ±0 | ±0% | 9 |
2012/03/08 | 69,500 | 69,500 | 68,700 | 68,700 | -300 | -0.4% | 13 |
2012/03/07 | 68,100 | 69,400 | 68,000 | 69,000 | +500 | +0.7% | 16 |
2012/03/06 | 69,700 | 69,700 | 68,500 | 68,500 | -1,000 | -1.4% | 6 |
2012/03/05 | 70,000 | 70,000 | 69,500 | 69,500 | -500 | -0.7% | 8 |
2012/03/02 | 67,200 | 70,100 | 67,200 | 70,000 | +2,700 | +4% | 80 |
3051~
3100
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 | 68,100円 | +1.6% | +34.4% | 0.59% | 21.80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 | 52,600円 | +0.2% | -36.3% | 2.95% | 28.68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 | 84,200円 | +5.4% | - | 1.78% | 15.58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 | 92,000円 | +1.5% | -1.6% | 1.09% | 23.49倍 | 6.35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