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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 64,900 | 64,900 | 63,100 | 63,100 | +100 | +0.2% | 6 |
| 2010/06/15 | 63,200 | 63,300 | 63,000 | 63,000 | -500 | -0.8% | 6 |
| 2010/06/14 | 62,100 | 63,500 | 62,100 | 63,500 | ±0 | ±0% | 6 |
| 2010/06/11 | 64,300 | 64,300 | 62,200 | 63,500 | +100 | +0.2% | 16 |
| 2010/06/10 | 62,500 | 63,400 | 62,500 | 63,400 | +500 | +0.8% | 7 |
| 2010/06/09 | 62,800 | 62,900 | 62,600 | 62,900 | -1,300 | -2% | 17 |
| 2010/06/08 | 64,200 | 64,200 | 64,200 | 64,200 | ±0 | ±0% | 3 |
| 2010/06/07 | 63,000 | 64,500 | 63,000 | 64,200 | -700 | -1.1% | 10 |
| 2010/06/04 | 64,100 | 64,900 | 64,100 | 64,900 | +300 | +0.5% | 3 |
| 2010/06/03 | 62,800 | 64,600 | 62,800 | 64,600 | +2,000 | +3.2% | 9 |
| 2010/06/02 | 62,800 | 62,800 | 62,600 | 62,600 | -900 | -1.4% | 7 |
| 2010/06/01 | 64,000 | 64,000 | 63,300 | 63,500 | -500 | -0.8% | 4 |
| 2010/05/31 | 64,000 | 64,000 | 63,100 | 64,000 | +1,000 | +1.6% | 8 |
| 2010/05/28 | 60,600 | 63,000 | 60,600 | 63,000 | +2,500 | +4.1% | 11 |
| 2010/05/27 | 59,000 | 60,500 | 59,000 | 60,500 | +500 | +0.8% | 17 |
| 2010/05/26 | 60,000 | 60,000 | 59,600 | 60,000 | +2,200 | +3.8% | 9 |
| 2010/05/25 | 61,900 | 61,900 | 57,600 | 57,800 | -4,100 | -6.6% | 52 |
| 2010/05/24 | 61,300 | 61,900 | 60,800 | 61,900 | +3,600 | +6.2% | 12 |
| 2010/05/21 | 60,100 | 61,000 | 58,300 | 58,300 | -3,600 | -5.8% | 71 |
| 2010/05/20 | 61,800 | 62,800 | 61,800 | 61,900 | -900 | -1.4% | 11 |
| 2010/05/19 | 64,700 | 64,700 | 62,700 | 62,800 | -1,900 | -2.9% | 34 |
| 2010/05/18 | 64,800 | 64,900 | 63,800 | 64,700 | -1,100 | -1.7% | 8 |
| 2010/05/17 | 64,700 | 65,800 | 63,300 | 65,800 | +100 | +0.2% | 32 |
| 2010/05/14 | 65,700 | 65,700 | 65,700 | 65,700 | ±0 | ±0% | 2 |
| 2010/05/13 | 65,800 | 65,800 | 65,700 | 65,700 | +100 | +0.2% | 5 |
| 2010/05/12 | 65,500 | 65,600 | 64,900 | 65,600 | +300 | +0.5% | 17 |
| 2010/05/11 | 65,700 | 65,800 | 65,300 | 65,300 | -1,000 | -1.5% | 21 |
| 2010/05/10 | 65,700 | 67,200 | 65,300 | 66,300 | -1,200 | -1.8% | 6 |
| 2010/05/07 | 66,900 | 67,500 | 64,700 | 67,500 | -300 | -0.4% | 42 |
| 2010/05/06 | 67,300 | 67,900 | 67,000 | 67,800 | +800 | +1.2% | 16 |
| 2010/04/30 | 67,700 | 67,900 | 67,000 | 67,000 | -400 | -0.6% | 34 |
| 2010/04/28 | 67,000 | 67,400 | 67,000 | 67,400 | -200 | -0.3% | 2 |
| 2010/04/27 | 65,600 | 67,600 | 65,000 | 67,600 | +1,600 | +2.4% | 34 |
| 2010/04/26 | 65,900 | 66,000 | 65,300 | 66,000 | ±0 | ±0% | 25 |
| 2010/04/23 | 65,600 | 66,000 | 65,000 | 66,000 | +500 | +0.8% | 10 |
| 2010/04/22 | 65,100 | 66,000 | 64,700 | 65,500 | -1,000 | -1.5% | 23 |
| 2010/04/21 | 66,400 | 66,500 | 64,700 | 66,500 | +100 | +0.2% | 31 |
| 2010/04/20 | 66,400 | 66,400 | 64,800 | 66,400 | +500 | +0.8% | 5 |
| 2010/04/19 | 65,400 | 66,200 | 65,100 | 65,900 | -400 | -0.6% | 6 |
| 2010/04/16 | 65,500 | 66,400 | 65,500 | 66,300 | +800 | +1.2% | 15 |
| 2010/04/15 | 66,100 | 66,600 | 64,600 | 65,500 | -1,300 | -1.9% | 25 |
| 2010/04/14 | 66,000 | 66,800 | 66,000 | 66,800 | +700 | +1.1% | 10 |
| 2010/04/13 | 65,800 | 66,800 | 64,800 | 66,100 | -700 | -1% | 42 |
| 2010/04/12 | 67,600 | 67,800 | 66,000 | 66,800 | +200 | +0.3% | 22 |
| 2010/04/09 | 66,500 | 66,600 | 66,500 | 66,600 | -1,200 | -1.8% | 5 |
| 2010/04/08 | 66,200 | 68,000 | 66,200 | 67,800 | +2,600 | +4% | 57 |
| 2010/04/07 | 65,000 | 65,200 | 65,000 | 65,200 | ±0 | ±0% | 3 |
| 2010/04/06 | 65,200 | 65,200 | 65,200 | 65,200 | -800 | -1.2% | 4 |
| 2010/04/05 | 65,000 | 66,800 | 64,800 | 66,000 | +1,800 | +2.8% | 33 |
| 2010/04/02 | 64,000 | 65,000 | 64,000 | 64,200 | -800 | -1.2% | 7 |
3401～
3450
件表示中 / 3451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 | 62,900円 | +1.1% | +3.3% | 0.64% | 28.59倍 | 39.41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 |
| ファーマライズ | 65,500円 | +4.0% | -31.7% | 3.05% | 43.84倍 | 0.91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 |
| カンセキ | 96,400円 | +0.4% | - | 2.07% | 18.43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 | 1.58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 |
| アプライド | 279,500円 | +3.6% | +2.7% | 2.86% | 6.87倍 | 0.78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
