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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 64,200 | 64,200 | 64,200 | 64,200 | +2,000 | +3.2% | 5 |
| 2010/07/06 | 62,800 | 62,800 | 62,200 | 62,200 | -300 | -0.5% | 6 |
| 2010/07/05 | 61,800 | 62,500 | 61,800 | 62,500 | +400 | +0.6% | 15 |
| 2010/07/02 | 61,600 | 62,100 | 61,600 | 62,100 | +900 | +1.5% | 6 |
| 2010/07/01 | 61,000 | 62,500 | 60,800 | 61,200 | -1,000 | -1.6% | 7 |
| 2010/06/30 | 60,600 | 62,400 | 60,500 | 62,200 | +1,700 | +2.8% | 11 |
| 2010/06/29 | 62,300 | 62,300 | 60,500 | 60,500 | -800 | -1.3% | 24 |
| 2010/06/28 | 61,000 | 62,200 | 61,000 | 61,300 | +300 | +0.5% | 9 |
| 2010/06/25 | 59,900 | 61,000 | 59,900 | 61,000 | -2,500 | -3.9% | 100 |
| 2010/06/24 | 63,500 | 63,500 | 63,500 | 63,500 | ±0 | ±0% | 1 |
| 2010/06/23 | 64,500 | 64,500 | 63,500 | 63,500 | -1,000 | -1.6% | 6 |
| 2010/06/22 | 64,000 | 64,500 | 64,000 | 64,500 | ±0 | ±0% | 2 |
| 2010/06/21 | 64,300 | 64,900 | 63,500 | 64,500 | +1,000 | +1.6% | 17 |
| 2010/06/18 | 64,200 | 64,200 | 63,500 | 63,500 | -100 | -0.2% | 3 |
| 2010/06/17 | 64,100 | 64,100 | 63,200 | 63,600 | +500 | +0.8% | 7 |
| 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 |
3501～
3550
件表示中 / 3586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 | 67,900円 | +1.6% | +34.4% | 0.59% | 21.74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 |
| ダイワサイクル | 312,500円 | +15.7% | +35.7% | 1.18% | 12.95倍 | 1.67倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
| フェリシモ | 84,100円 | +5.4% | - | 1.78% | 15.56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 |
| メディ一光 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.42倍 | 0.56倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| 浜木綿 | 382,000円 | +3.9% | +20.1% | 0.39% | 49.64倍 | 5.41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
