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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 557 | 558 | 556 | 557 | ±0 | ±0% | 17,100 |
| 2022/07/22 | 557 | 558 | 555 | 557 | ±0 | ±0% | 13,400 |
| 2022/07/21 | 557 | 558 | 555 | 557 | ±0 | ±0% | 16,400 |
| 2022/07/20 | 556 | 557 | 555 | 557 | +1 | +0.2% | 14,900 |
| 2022/07/19 | 559 | 559 | 554 | 556 | +1 | +0.2% | 26,400 |
| 2022/07/15 | 555 | 556 | 554 | 555 | ±0 | ±0% | 15,300 |
| 2022/07/14 | 555 | 555 | 554 | 555 | ±0 | ±0% | 10,300 |
| 2022/07/13 | 555 | 556 | 554 | 555 | +1 | +0.2% | 19,500 |
| 2022/07/12 | 555 | 556 | 554 | 554 | -1 | -0.2% | 11,000 |
| 2022/07/11 | 556 | 556 | 554 | 555 | ±0 | ±0% | 17,700 |
| 2022/07/08 | 556 | 557 | 554 | 555 | ±0 | ±0% | 25,400 |
| 2022/07/07 | 557 | 557 | 554 | 555 | ±0 | ±0% | 17,900 |
| 2022/07/06 | 557 | 557 | 555 | 555 | -2 | -0.4% | 11,300 |
| 2022/07/05 | 559 | 559 | 556 | 557 | ±0 | ±0% | 7,400 |
| 2022/07/04 | 557 | 557 | 555 | 557 | +1 | +0.2% | 14,200 |
| 2022/07/01 | 555 | 556 | 554 | 556 | +1 | +0.2% | 10,500 |
| 2022/06/30 | 556 | 557 | 554 | 555 | ±0 | ±0% | 26,100 |
| 2022/06/29 | 555 | 556 | 554 | 555 | ±0 | ±0% | 9,200 |
| 2022/06/28 | 555 | 556 | 554 | 555 | ±0 | ±0% | 8,900 |
| 2022/06/27 | 556 | 556 | 554 | 555 | -1 | -0.2% | 9,700 |
| 2022/06/24 | 556 | 556 | 553 | 556 | +1 | +0.2% | 13,000 |
| 2022/06/23 | 555 | 556 | 554 | 555 | ±0 | ±0% | 8,400 |
| 2022/06/22 | 556 | 556 | 555 | 555 | -1 | -0.2% | 3,700 |
| 2022/06/21 | 555 | 556 | 554 | 556 | +1 | +0.2% | 9,000 |
| 2022/06/20 | 556 | 557 | 553 | 555 | -1 | -0.2% | 4,500 |
| 2022/06/17 | 555 | 556 | 553 | 556 | +1 | +0.2% | 7,300 |
| 2022/06/16 | 556 | 556 | 554 | 555 | -1 | -0.2% | 4,300 |
| 2022/06/15 | 556 | 557 | 554 | 556 | ±0 | ±0% | 13,300 |
| 2022/06/14 | 556 | 557 | 555 | 556 | ±0 | ±0% | 7,900 |
| 2022/06/13 | 557 | 557 | 555 | 556 | -1 | -0.2% | 10,200 |
| 2022/06/10 | 558 | 559 | 556 | 557 | ±0 | ±0% | 16,700 |
| 2022/06/09 | 556 | 558 | 556 | 557 | ±0 | ±0% | 7,700 |
| 2022/06/08 | 557 | 557 | 556 | 557 | ±0 | ±0% | 12,900 |
| 2022/06/07 | 557 | 558 | 556 | 557 | ±0 | ±0% | 11,600 |
| 2022/06/06 | 558 | 558 | 555 | 557 | ±0 | ±0% | 19,300 |
| 2022/06/03 | 557 | 558 | 556 | 557 | ±0 | ±0% | 11,900 |
| 2022/06/02 | 558 | 558 | 556 | 557 | ±0 | ±0% | 9,000 |
| 2022/06/01 | 558 | 559 | 556 | 557 | ±0 | ±0% | 14,500 |
| 2022/05/31 | 558 | 558 | 556 | 557 | ±0 | ±0% | 7,300 |
| 2022/05/30 | 559 | 559 | 556 | 557 | -1 | -0.2% | 9,200 |
| 2022/05/27 | 559 | 559 | 556 | 558 | ±0 | ±0% | 8,000 |
| 2022/05/26 | 558 | 558 | 555 | 558 | +1 | +0.2% | 17,100 |
| 2022/05/25 | 557 | 557 | 554 | 557 | +1 | +0.2% | 9,000 |
| 2022/05/24 | 560 | 561 | 552 | 556 | +11 | +2% | 47,100 |
| 2022/05/23 | 548 | 548 | 542 | 545 | +3 | +0.6% | 10,100 |
| 2022/05/20 | 545 | 545 | 538 | 542 | +2 | +0.4% | 18,300 |
| 2022/05/19 | 543 | 544 | 540 | 540 | -3 | -0.6% | 17,700 |
| 2022/05/18 | 546 | 549 | 543 | 543 | -3 | -0.5% | 16,400 |
| 2022/05/17 | 550 | 550 | 545 | 546 | -4 | -0.7% | 6,200 |
| 2022/05/16 | 554 | 554 | 545 | 550 | +2 | +0.4% | 11,800 |
701～
750
件表示中 / 3713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 | 70,900円 | +8.9% | +3.7% | 0.56% | 35.29倍 | 15.64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 |
| アプライド | 334,000円 | +0.5% | +0.4% | 2.99% | 5.09倍 | 0.76倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ジェーソン | 69,700円 | +9.6% | +39.6% | 1.87% | 17.86倍 | 1.42倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| ＭＲＫ ＨＬＤ | 8,600円 | +3.1% | +57.6% | 1.16% | 12.89倍 | 0.58倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| アシードＨＤ | 63,500円 | +8.5% | +18.9% | 3.15% | 9.30倍 | 1.08倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
市場注目の銘柄
チャート関連のコラム
