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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 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 |
2010/09/06 | 59,700 | 59,700 | 59,100 | 59,100 | -500 | -0.8% | 10 |
2010/09/03 | 59,900 | 59,900 | 59,600 | 59,600 | -300 | -0.5% | 2 |
2010/09/02 | 59,900 | 60,200 | 59,900 | 59,900 | +500 | +0.8% | 4 |
2010/09/01 | 59,100 | 59,900 | 59,100 | 59,400 | +300 | +0.5% | 14 |
2010/08/31 | 59,400 | 59,500 | 59,000 | 59,100 | -800 | -1.3% | 8 |
2010/08/30 | 59,300 | 59,900 | 59,000 | 59,900 | +400 | +0.7% | 21 |
2010/08/27 | 60,000 | 60,000 | 59,000 | 59,500 | -4,500 | -7% | 38 |
2010/08/26 | 63,100 | 64,000 | 63,100 | 64,000 | +900 | +1.4% | 47 |
2010/08/25 | 63,000 | 63,900 | 62,600 | 63,100 | -500 | -0.8% | 35 |
2010/08/24 | 63,800 | 64,000 | 63,300 | 63,600 | +300 | +0.5% | 29 |
2010/08/23 | 63,200 | 64,000 | 63,200 | 63,300 | +100 | +0.2% | 11 |
2010/08/20 | 63,000 | 63,500 | 63,000 | 63,200 | +100 | +0.2% | 16 |
2010/08/19 | 63,300 | 63,300 | 63,100 | 63,100 | -600 | -0.9% | 9 |
2010/08/18 | 63,800 | 63,800 | 63,600 | 63,700 | +400 | +0.6% | 7 |
2010/08/17 | 63,500 | 63,500 | 63,300 | 63,300 | -500 | -0.8% | 7 |
2010/08/16 | 63,800 | 63,900 | 63,400 | 63,800 | ±0 | ±0% | 21 |
2010/08/13 | 63,900 | 63,900 | 63,700 | 63,800 | -100 | -0.2% | 13 |
2010/08/12 | 63,700 | 64,000 | 63,300 | 63,900 | +400 | +0.6% | 20 |
2010/08/11 | 63,700 | 63,900 | 63,500 | 63,500 | +100 | +0.2% | 6 |
2010/08/10 | 63,500 | 63,700 | 63,300 | 63,400 | -200 | -0.3% | 23 |
2010/08/09 | 63,500 | 63,600 | 63,100 | 63,600 | +200 | +0.3% | 15 |
2010/08/06 | 63,900 | 64,200 | 63,300 | 63,400 | -100 | -0.2% | 25 |
2010/08/05 | 63,400 | 63,500 | 63,200 | 63,500 | +300 | +0.5% | 17 |
2010/08/04 | 63,500 | 63,500 | 63,200 | 63,200 | -300 | -0.5% | 3 |
2010/08/03 | 63,200 | 63,500 | 63,000 | 63,500 | -300 | -0.5% | 8 |
2010/08/02 | 64,000 | 64,000 | 62,800 | 63,800 | +400 | +0.6% | 13 |
2010/07/30 | 62,900 | 63,400 | 62,900 | 63,400 | +500 | +0.8% | 6 |
2010/07/29 | 63,900 | 63,900 | 62,900 | 62,900 | ±0 | ±0% | 5 |
2010/07/28 | 62,500 | 63,000 | 62,500 | 62,900 | -600 | -0.9% | 13 |
2010/07/27 | 62,800 | 63,500 | 62,800 | 63,500 | +800 | +1.3% | 8 |
2010/07/26 | 63,000 | 63,000 | 62,700 | 62,700 | +600 | +1% | 3 |
2010/07/23 | 62,800 | 63,100 | 62,000 | 62,100 | -900 | -1.4% | 22 |
2010/07/22 | 63,000 | 63,300 | 63,000 | 63,000 | -400 | -0.6% | 4 |
2010/07/21 | 62,600 | 63,400 | 62,500 | 63,400 | +100 | +0.2% | 5 |
2010/07/20 | 64,700 | 64,700 | 62,000 | 63,300 | +300 | +0.5% | 9 |
2010/07/16 | 63,000 | 63,000 | 62,000 | 63,000 | +100 | +0.2% | 13 |
2010/07/15 | 64,700 | 64,700 | 62,100 | 62,900 | -1,100 | -1.7% | 12 |
2010/07/14 | 64,900 | 64,900 | 64,000 | 64,000 | -1,000 | -1.5% | 23 |
2010/07/13 | 63,900 | 65,000 | 63,900 | 65,000 | +100 | +0.2% | 11 |
2010/07/12 | 65,800 | 65,800 | 63,400 | 64,900 | -1,100 | -1.7% | 27 |
2010/07/09 | 64,500 | 66,000 | 62,400 | 66,000 | - | - | 23 |
3351~
3400
件表示中 / 3467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 | 63,600円 | +1.1% | +3.3% | 0.63% | 29.00倍 | 39.97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 | 98,000円 | +0.4% | - | 2.04% | 18.73倍 | 1.20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 |
ペッパー | 13,300円 | -5.0% | - | 0.00% | - | 3.12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 |
ファーマライズ | 64,500円 | +4.0% | -31.7% | 3.10% | 43.17倍 | 0.89倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
JFLAHD | 16,200円 | -11.6% | +36.6% | 0.00% | 77.51倍 | 1.18倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収で拡大したが、「牛角」等は売却 |
市場注目の銘柄
チャート関連のコラム