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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 58,000 | 58,000 | 57,900 | 58,000 | ±0 | ±0% | 17 |
2010/11/18 | 58,000 | 58,000 | 58,000 | 58,000 | +300 | +0.5% | 4 |
2010/11/17 | 57,700 | 57,700 | 57,700 | 57,700 | ±0 | ±0% | 2 |
2010/11/16 | 58,000 | 58,500 | 57,700 | 57,700 | -500 | -0.9% | 9 |
2010/11/15 | 58,000 | 58,500 | 57,800 | 58,200 | +100 | +0.2% | 12 |
2010/11/12 | 58,200 | 58,200 | 58,100 | 58,100 | -100 | -0.2% | 5 |
2010/11/11 | 58,200 | 58,200 | 58,100 | 58,200 | +200 | +0.3% | 12 |
2010/11/10 | 57,900 | 58,000 | 57,700 | 58,000 | +200 | +0.3% | 11 |
2010/11/09 | 57,600 | 58,000 | 57,600 | 57,800 | +200 | +0.3% | 8 |
2010/11/08 | 58,200 | 58,200 | 57,600 | 57,600 | +100 | +0.2% | 6 |
2010/11/05 | 58,000 | 58,000 | 57,500 | 57,500 | -700 | -1.2% | 10 |
2010/11/04 | 57,400 | 58,200 | 57,400 | 58,200 | +800 | +1.4% | 3 |
2010/11/02 | 58,200 | 58,200 | 57,400 | 57,400 | -1,000 | -1.7% | 5 |
2010/11/01 | 57,700 | 58,400 | 57,700 | 58,400 | +700 | +1.2% | 2 |
2010/10/29 | 58,500 | 58,500 | 57,700 | 57,700 | ±0 | ±0% | 13 |
2010/10/28 | 58,000 | 58,500 | 57,700 | 57,700 | -300 | -0.5% | 9 |
2010/10/27 | 58,000 | 58,000 | 58,000 | 58,000 | -400 | -0.7% | 1 |
2010/10/26 | 58,100 | 58,400 | 58,100 | 58,400 | -100 | -0.2% | 8 |
2010/10/25 | 58,200 | 58,500 | 58,200 | 58,500 | +300 | +0.5% | 3 |
2010/10/22 | 58,500 | 58,500 | 58,200 | 58,200 | +100 | +0.2% | 2 |
2010/10/21 | 58,100 | 58,100 | 58,100 | 58,100 | - | - | 2 |
2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/19 | 58,300 | 58,400 | 58,300 | 58,400 | +300 | +0.5% | 3 |
2010/10/18 | 58,200 | 58,200 | 58,100 | 58,100 | -100 | -0.2% | 3 |
2010/10/15 | 58,100 | 58,200 | 58,000 | 58,200 | +100 | +0.2% | 5 |
2010/10/14 | 58,300 | 58,300 | 58,100 | 58,100 | - | - | 5 |
2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/12 | 58,100 | 58,200 | 58,100 | 58,200 | -800 | -1.4% | 6 |
2010/10/08 | 58,600 | 59,000 | 58,600 | 59,000 | +400 | +0.7% | 2 |
2010/10/07 | 58,600 | 58,600 | 58,600 | 58,600 | -700 | -1.2% | 1 |
2010/10/06 | 59,200 | 59,300 | 59,200 | 59,300 | +1,200 | +2.1% | 5 |
2010/10/05 | 58,100 | 58,100 | 58,100 | 58,100 | -100 | -0.2% | 4 |
2010/10/04 | 59,200 | 59,200 | 58,200 | 58,200 | +100 | +0.2% | 5 |
2010/10/01 | 59,900 | 59,900 | 58,100 | 58,100 | -900 | -1.5% | 19 |
2010/09/30 | 59,000 | 59,000 | 59,000 | 59,000 | ±0 | ±0% | 5 |
2010/09/29 | 60,000 | 60,000 | 59,000 | 59,000 | -300 | -0.5% | 8 |
2010/09/28 | 59,300 | 59,300 | 59,300 | 59,300 | ±0 | ±0% | 1 |
2010/09/27 | 60,000 | 60,000 | 59,300 | 59,300 | ±0 | ±0% | 2 |
2010/09/24 | 60,000 | 60,000 | 59,300 | 59,300 | -700 | -1.2% | 7 |
2010/09/22 | 60,900 | 61,000 | 60,000 | 60,000 | -1,200 | -2% | 10 |
2010/09/21 | 61,000 | 61,200 | 61,000 | 61,200 | +200 | +0.3% | 3 |
2010/09/17 | 59,900 | 61,000 | 59,800 | 61,000 | - | - | 9 |
2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/15 | 59,800 | 59,800 | 59,800 | 59,800 | +700 | +1.2% | 2 |
2010/09/14 | 59,200 | 59,500 | 59,100 | 59,100 | -100 | -0.2% | 11 |
2010/09/13 | 59,200 | 59,200 | 59,200 | 59,200 | -700 | -1.2% | 4 |
2010/09/10 | 59,200 | 59,900 | 59,200 | 59,900 | +200 | +0.3% | 3 |
2010/09/09 | 59,100 | 59,700 | 59,100 | 59,700 | +600 | +1% | 3 |
2010/09/08 | 59,200 | 59,200 | 59,100 | 59,100 | - | - | 9 |
2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3301~
3350
件表示中 / 3458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 | 62,800円 | +1.1% | +3.3% | 0.64% | 28.55倍 | 39.35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 |
カンセキ | 96,500円 | +0.4% | - | 2.07% | 18.44倍 | 1.18倍 |
|
栃木を地盤とする中堅HC。アウトドア専門店や業務用スーパーなど、専門店事業も多面展開 |
ほぼ日 | 331,500円 | +8.5% | +13.0% | 1.36% | 17.09倍 | 1.57倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やAR地球儀も |
ペッパー | 13,200円 | -5.0% | - | 0.00% | - | 3.02倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は20年8月売却 |
アプライド | 282,500円 | +0.4% | +0.4% | 2.83% | 5.66倍 | 0.74倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
市場注目の銘柄
チャート関連のコラム