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 |
---|---|---|---|---|---|---|---|
2012/03/01 | 68,000 | 68,000 | 67,300 | 67,300 | -1,200 | -1.8% | 17 |
2012/02/29 | 67,900 | 68,800 | 67,800 | 68,500 | +300 | +0.4% | 29 |
2012/02/28 | 69,000 | 69,000 | 68,200 | 68,200 | -1,400 | -2% | 28 |
2012/02/27 | 68,500 | 69,600 | 68,000 | 69,600 | -4,400 | -5.9% | 179 |
2012/02/24 | 72,000 | 74,000 | 71,900 | 74,000 | +1,200 | +1.6% | 94 |
2012/02/23 | 72,400 | 72,800 | 71,500 | 72,800 | +1,600 | +2.2% | 44 |
2012/02/22 | 71,800 | 72,600 | 71,200 | 71,200 | -600 | -0.8% | 45 |
2012/02/21 | 70,900 | 72,000 | 70,800 | 71,800 | +1,800 | +2.6% | 39 |
2012/02/20 | 70,000 | 70,400 | 69,800 | 70,000 | +500 | +0.7% | 38 |
2012/02/17 | 69,400 | 69,500 | 69,400 | 69,500 | +400 | +0.6% | 14 |
2012/02/16 | 68,600 | 69,400 | 68,600 | 69,100 | +600 | +0.9% | 26 |
2012/02/15 | 68,500 | 68,500 | 68,400 | 68,500 | ±0 | ±0% | 29 |
2012/02/14 | 68,400 | 68,500 | 68,300 | 68,500 | +100 | +0.1% | 16 |
2012/02/13 | 68,400 | 68,400 | 68,200 | 68,400 | -100 | -0.1% | 15 |
2012/02/10 | 68,200 | 68,500 | 68,000 | 68,500 | -300 | -0.4% | 18 |
2012/02/09 | 69,000 | 69,000 | 68,400 | 68,800 | -100 | -0.1% | 24 |
2012/02/08 | 69,000 | 69,000 | 68,700 | 68,900 | ±0 | ±0% | 29 |
2012/02/07 | 68,700 | 68,900 | 68,500 | 68,900 | +400 | +0.6% | 17 |
2012/02/06 | 68,100 | 68,800 | 68,000 | 68,500 | +600 | +0.9% | 32 |
2012/02/03 | 67,800 | 68,300 | 67,800 | 67,900 | +100 | +0.1% | 19 |
2012/02/02 | 67,500 | 67,800 | 67,200 | 67,800 | +800 | +1.2% | 10 |
2012/02/01 | 66,600 | 67,000 | 66,600 | 67,000 | +700 | +1.1% | 25 |
2012/01/31 | 66,400 | 66,600 | 65,100 | 66,300 | +300 | +0.5% | 36 |
2012/01/30 | 66,900 | 66,900 | 65,400 | 66,000 | -1,000 | -1.5% | 60 |
2012/01/27 | 65,700 | 67,600 | 65,400 | 67,000 | +1,300 | +2% | 60 |
2012/01/26 | 65,500 | 66,000 | 65,500 | 65,700 | +200 | +0.3% | 26 |
2012/01/25 | 65,400 | 65,500 | 65,300 | 65,500 | +300 | +0.5% | 10 |
2012/01/24 | 65,800 | 65,900 | 65,200 | 65,200 | -500 | -0.8% | 32 |
2012/01/23 | 65,500 | 65,700 | 65,200 | 65,700 | +200 | +0.3% | 43 |
2012/01/20 | 65,400 | 65,500 | 65,300 | 65,500 | ±0 | ±0% | 15 |
2012/01/19 | 65,500 | 65,600 | 65,200 | 65,500 | ±0 | ±0% | 19 |
2012/01/18 | 65,300 | 65,500 | 65,300 | 65,500 | +200 | +0.3% | 20 |
2012/01/17 | 65,300 | 65,500 | 65,300 | 65,300 | +200 | +0.3% | 11 |
2012/01/16 | 65,000 | 65,300 | 65,000 | 65,100 | +100 | +0.2% | 10 |
2012/01/13 | 65,300 | 65,300 | 65,000 | 65,000 | -400 | -0.6% | 13 |
2012/01/12 | 65,900 | 65,900 | 65,400 | 65,400 | -600 | -0.9% | 8 |
2012/01/11 | 66,000 | 67,500 | 64,700 | 66,000 | ±0 | ±0% | 58 |
2012/01/10 | 65,400 | 66,000 | 65,100 | 66,000 | +1,200 | +1.9% | 17 |
2012/01/06 | 65,000 | 65,800 | 64,800 | 64,800 | +100 | +0.2% | 25 |
2012/01/05 | 65,500 | 69,800 | 63,200 | 64,700 | -900 | -1.4% | 169 |
2012/01/04 | 65,000 | 66,000 | 65,000 | 65,600 | +900 | +1.4% | 23 |
2011/12/30 | 63,500 | 64,900 | 63,500 | 64,700 | +1,200 | +1.9% | 10 |
2011/12/29 | 63,400 | 63,500 | 63,100 | 63,500 | +200 | +0.3% | 16 |
2011/12/28 | 63,200 | 63,300 | 63,200 | 63,300 | +100 | +0.2% | 7 |
2011/12/27 | 63,500 | 63,500 | 63,200 | 63,200 | -400 | -0.6% | 7 |
2011/12/26 | 64,000 | 64,000 | 63,600 | 63,600 | ±0 | ±0% | 20 |
2011/12/22 | 63,900 | 64,000 | 63,600 | 63,600 | -300 | -0.5% | 10 |
2011/12/21 | 63,700 | 63,900 | 63,700 | 63,900 | +600 | +0.9% | 5 |
2011/12/20 | 63,000 | 63,300 | 63,000 | 63,300 | +800 | +1.3% | 12 |
2011/12/19 | 62,900 | 62,900 | 62,500 | 62,500 | -300 | -0.5% | 24 |
3101~
3150
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 | 68,200円 | +1.6% | +34.4% | 0.59% | 21.83倍 | 4.01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 | 52,700円 | +0.2% | -36.3% | 2.94% | 28.74倍 | 0.36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 | 84,400円 | +5.4% | - | 1.78% | 15.62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 | 92,200円 | +1.5% | -1.6% | 1.08% | 23.55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
該当銘柄がありません
チャート関連のコラム