ジョイフルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,088 | 1,088 | 1,083 | 1,088 | +1 | +0.1% | 5,600 |
| 2025/04/30 | 1,084 | 1,088 | 1,083 | 1,087 | +2 | +0.2% | 7,700 |
| 2025/04/28 | 1,084 | 1,088 | 1,083 | 1,085 | +2 | +0.2% | 5,200 |
| 2025/04/25 | 1,081 | 1,084 | 1,080 | 1,083 | -1 | -0.1% | 6,300 |
| 2025/04/24 | 1,080 | 1,086 | 1,080 | 1,084 | +4 | +0.4% | 6,700 |
| 2025/04/23 | 1,079 | 1,084 | 1,078 | 1,080 | +1 | +0.1% | 3,800 |
| 2025/04/22 | 1,088 | 1,089 | 1,078 | 1,079 | -6 | -0.6% | 15,400 |
| 2025/04/21 | 1,088 | 1,088 | 1,081 | 1,085 | ±0 | ±0% | 14,400 |
| 2025/04/18 | 1,085 | 1,085 | 1,078 | 1,085 | +2 | +0.2% | 4,900 |
| 2025/04/17 | 1,080 | 1,083 | 1,079 | 1,083 | +5 | +0.5% | 5,500 |
| 2025/04/16 | 1,079 | 1,083 | 1,078 | 1,078 | -1 | -0.1% | 4,300 |
| 2025/04/15 | 1,067 | 1,083 | 1,067 | 1,079 | +13 | +1.2% | 11,500 |
| 2025/04/14 | 1,070 | 1,078 | 1,060 | 1,066 | +1 | +0.1% | 6,100 |
| 2025/04/11 | 1,056 | 1,078 | 1,055 | 1,065 | -2 | -0.2% | 9,400 |
| 2025/04/10 | 1,078 | 1,078 | 1,066 | 1,067 | +19 | +1.8% | 8,500 |
| 2025/04/09 | 1,039 | 1,050 | 1,038 | 1,048 | ±0 | ±0% | 11,400 |
| 2025/04/08 | 1,030 | 1,059 | 1,029 | 1,048 | +36 | +3.6% | 17,500 |
| 2025/04/07 | 1,050 | 1,053 | 1,011 | 1,012 | -57 | -5.3% | 50,000 |
| 2025/04/04 | 1,076 | 1,080 | 1,069 | 1,069 | -10 | -0.9% | 17,600 |
| 2025/04/03 | 1,079 | 1,080 | 1,076 | 1,079 | -1 | -0.1% | 9,800 |
| 2025/04/02 | 1,080 | 1,081 | 1,080 | 1,080 | ±0 | ±0% | 3,000 |
| 2025/04/01 | 1,079 | 1,081 | 1,079 | 1,080 | -1 | -0.1% | 3,300 |
| 2025/03/31 | 1,081 | 1,082 | 1,080 | 1,081 | ±0 | ±0% | 8,500 |
| 2025/03/28 | 1,080 | 1,085 | 1,079 | 1,081 | +1 | +0.1% | 8,600 |
| 2025/03/27 | 1,081 | 1,082 | 1,077 | 1,080 | ±0 | ±0% | 7,400 |
| 2025/03/26 | 1,080 | 1,082 | 1,078 | 1,080 | +1 | +0.1% | 4,700 |
| 2025/03/25 | 1,083 | 1,085 | 1,079 | 1,079 | -3 | -0.3% | 11,600 |
| 2025/03/24 | 1,085 | 1,090 | 1,081 | 1,082 | -2 | -0.2% | 11,400 |
| 2025/03/21 | 1,084 | 1,084 | 1,080 | 1,084 | +3 | +0.3% | 11,300 |
| 2025/03/19 | 1,085 | 1,085 | 1,081 | 1,081 | -4 | -0.4% | 9,000 |
| 2025/03/18 | 1,083 | 1,085 | 1,083 | 1,085 | +2 | +0.2% | 10,900 |
| 2025/03/17 | 1,083 | 1,083 | 1,081 | 1,083 | +2 | +0.2% | 10,300 |
| 2025/03/14 | 1,083 | 1,083 | 1,081 | 1,081 | -1 | -0.1% | 6,400 |
| 2025/03/13 | 1,084 | 1,084 | 1,081 | 1,082 | +1 | +0.1% | 2,800 |
| 2025/03/12 | 1,085 | 1,085 | 1,080 | 1,081 | ±0 | ±0% | 10,300 |
| 2025/03/11 | 1,085 | 1,086 | 1,080 | 1,081 | -3 | -0.3% | 11,100 |
| 2025/03/10 | 1,080 | 1,086 | 1,080 | 1,084 | +4 | +0.4% | 8,700 |
| 2025/03/07 | 1,083 | 1,083 | 1,076 | 1,080 | -3 | -0.3% | 4,800 |
| 2025/03/06 | 1,076 | 1,083 | 1,073 | 1,083 | +7 | +0.7% | 10,300 |
| 2025/03/05 | 1,070 | 1,076 | 1,070 | 1,076 | +6 | +0.6% | 7,700 |
| 2025/03/04 | 1,073 | 1,078 | 1,069 | 1,070 | -3 | -0.3% | 15,100 |
| 2025/03/03 | 1,065 | 1,076 | 1,065 | 1,073 | +3 | +0.3% | 16,900 |
| 2025/02/28 | 1,067 | 1,074 | 1,064 | 1,070 | +3 | +0.3% | 20,100 |
| 2025/02/27 | 1,055 | 1,084 | 1,053 | 1,067 | -53 | -4.7% | 56,400 |
| 2025/02/26 | 1,117 | 1,120 | 1,111 | 1,120 | +2 | +0.2% | 46,200 |
| 2025/02/25 | 1,119 | 1,120 | 1,117 | 1,118 | +1 | +0.1% | 24,800 |
| 2025/02/21 | 1,116 | 1,118 | 1,116 | 1,117 | +1 | +0.1% | 11,100 |
| 2025/02/20 | 1,117 | 1,118 | 1,116 | 1,116 | -1 | -0.1% | 10,500 |
| 2025/02/19 | 1,116 | 1,117 | 1,116 | 1,117 | +1 | +0.1% | 10,700 |
| 2025/02/18 | 1,114 | 1,117 | 1,114 | 1,116 | ±0 | ±0% | 9,900 |
1～
50
件表示中 / 3689件
類似銘柄と比較する
現在ご覧いただいている「ジョイフル」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 |
|---|---|---|---|---|---|---|---|---|
| ジョイフル | 108,800円 | +1.4% | -24.0% | 0.92% | 12.15倍 | 2.74倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| スクロール | 101,600円 | +5.2% | +17.9% | 5.07% | 7.95倍 | 0.99倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| フジコーポ | 189,300円 | +0.8% | +4.4% | 2.38% | 8.36倍 | 1.31倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 日産東ＨＤ | 49,700円 | +0.7% | -16.3% | 4.83% | 6.57倍 | 0.51倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| エターナルホスヒ | 279,600円 | +8.2% | -7.2% | 1.65% | 17.92倍 | 3.51倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
