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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 867 | 887 | 866 | 880 | +11 | +1.3% | 6,100 |
| 2018/03/27 | 859 | 879 | 858 | 869 | +11 | +1.3% | 11,500 |
| 2018/03/26 | 864 | 890 | 850 | 858 | -3 | -0.3% | 16,300 |
| 2018/03/23 | 865 | 874 | 861 | 861 | -19 | -2.2% | 9,500 |
| 2018/03/22 | 874 | 885 | 870 | 880 | +6 | +0.7% | 9,500 |
| 2018/03/20 | 864 | 878 | 863 | 874 | +4 | +0.5% | 7,900 |
| 2018/03/19 | 877 | 879 | 870 | 870 | -7 | -0.8% | 5,200 |
| 2018/03/16 | 881 | 882 | 875 | 877 | +2 | +0.2% | 9,500 |
| 2018/03/15 | 877 | 878 | 875 | 875 | -2 | -0.2% | 3,600 |
| 2018/03/14 | 878 | 880 | 877 | 877 | +1 | +0.1% | 5,400 |
| 2018/03/13 | 877 | 878 | 875 | 876 | +5 | +0.6% | 7,800 |
| 2018/03/12 | 874 | 877 | 870 | 871 | -1 | -0.1% | 6,700 |
| 2018/03/09 | 888 | 888 | 865 | 872 | +11 | +1.3% | 14,800 |
| 2018/03/08 | 857 | 863 | 857 | 861 | +1 | +0.1% | 6,300 |
| 2018/03/07 | 859 | 865 | 857 | 860 | ±0 | ±0% | 7,000 |
| 2018/03/06 | 845 | 862 | 845 | 860 | +14 | +1.7% | 12,200 |
| 2018/03/05 | 855 | 857 | 845 | 846 | -8 | -0.9% | 14,200 |
| 2018/03/02 | 851 | 855 | 851 | 854 | -10 | -1.2% | 12,800 |
| 2018/03/01 | 870 | 870 | 859 | 864 | -14 | -1.6% | 18,700 |
| 2018/02/28 | 881 | 881 | 877 | 878 | -3 | -0.3% | 8,500 |
| 2018/02/27 | 881 | 882 | 879 | 881 | ±0 | ±0% | 16,300 |
| 2018/02/26 | 891 | 891 | 878 | 881 | -37 | -4% | 68,200 |
| 2018/02/23 | 910 | 918 | 908 | 918 | +14 | +1.5% | 51,600 |
| 2018/02/22 | 910 | 914 | 902 | 904 | -10 | -1.1% | 66,600 |
| 2018/02/21 | 920 | 920 | 912 | 914 | -5 | -0.5% | 28,900 |
| 2018/02/20 | 908 | 922 | 907 | 919 | +9 | +1% | 29,100 |
| 2018/02/19 | 904 | 912 | 904 | 910 | +7 | +0.8% | 20,800 |
| 2018/02/16 | 902 | 910 | 902 | 903 | -4 | -0.4% | 14,900 |
| 2018/02/15 | 905 | 909 | 903 | 907 | -1 | -0.1% | 6,700 |
| 2018/02/14 | 908 | 913 | 900 | 908 | -3 | -0.3% | 8,200 |
| 2018/02/13 | 918 | 920 | 911 | 911 | +2 | +0.2% | 12,600 |
| 2018/02/09 | 888 | 910 | 888 | 909 | -3 | -0.3% | 14,400 |
| 2018/02/08 | 905 | 912 | 900 | 912 | +7 | +0.8% | 10,200 |
| 2018/02/07 | 924 | 925 | 901 | 905 | +18 | +2% | 21,700 |
| 2018/02/06 | 899 | 902 | 878 | 887 | -40 | -4.3% | 70,000 |
| 2018/02/05 | 920 | 928 | 919 | 927 | -6 | -0.6% | 22,900 |
| 2018/02/02 | 931 | 935 | 927 | 933 | +1 | +0.1% | 9,500 |
| 2018/02/01 | 927 | 936 | 926 | 932 | +2 | +0.2% | 7,300 |
| 2018/01/31 | 931 | 938 | 925 | 930 | -7 | -0.7% | 12,100 |
| 2018/01/30 | 939 | 942 | 931 | 937 | -7 | -0.7% | 15,900 |
| 2018/01/29 | 945 | 949 | 940 | 944 | +4 | +0.4% | 13,800 |
| 2018/01/26 | 939 | 943 | 929 | 940 | ±0 | ±0% | 19,800 |
| 2018/01/25 | 931 | 945 | 931 | 940 | +12 | +1.3% | 29,100 |
| 2018/01/24 | 920 | 928 | 920 | 928 | +8 | +0.9% | 12,600 |
| 2018/01/23 | 917 | 929 | 915 | 920 | +3 | +0.3% | 18,700 |
| 2018/01/22 | 914 | 917 | 909 | 917 | +4 | +0.4% | 8,900 |
| 2018/01/19 | 905 | 913 | 905 | 913 | +8 | +0.9% | 5,600 |
| 2018/01/18 | 904 | 909 | 903 | 905 | -1 | -0.1% | 11,400 |
| 2018/01/17 | 910 | 913 | 904 | 906 | -6 | -0.7% | 15,700 |
| 2018/01/16 | 913 | 915 | 910 | 912 | -3 | -0.3% | 5,600 |
1801～
1850
件表示中 / 3760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 | 78,000円 | +8.9% | +3.7% | 0.51% | 39.18倍 | 17.36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 |
| テイツー | 14,100円 | +9.7% | +19.7% | 2.84% | 12.81倍 | 1.46倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| リネットＪＰＮ | 66,300円 | -14.4% | - | 0.00% | 48.39倍 | 15.15倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ＯｌｙｍｐｉｃＧ | 41,000円 | +1.4% | - | 3.66% | 18.83倍 | 0.37倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| アシードＨＤ | 67,800円 | +8.5% | +18.9% | 2.95% | 9.95倍 | 1.16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
