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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 64,700 | 65,200 | 64,700 | 65,000 | +200 | +0.3% | 8 |
| 2012/09/10 | 64,800 | 65,100 | 64,700 | 64,800 | -400 | -0.6% | 19 |
| 2012/09/07 | 65,600 | 65,600 | 65,200 | 65,200 | -400 | -0.6% | 22 |
| 2012/09/06 | 65,700 | 65,700 | 65,500 | 65,600 | -100 | -0.2% | 10 |
| 2012/09/05 | 65,900 | 66,000 | 65,700 | 65,700 | -200 | -0.3% | 25 |
| 2012/09/04 | 66,200 | 66,200 | 65,900 | 65,900 | -300 | -0.5% | 25 |
| 2012/09/03 | 66,000 | 66,400 | 65,900 | 66,200 | +200 | +0.3% | 19 |
| 2012/08/31 | 66,100 | 66,200 | 66,000 | 66,000 | -200 | -0.3% | 37 |
| 2012/08/30 | 66,300 | 66,900 | 66,200 | 66,200 | ±0 | ±0% | 45 |
| 2012/08/29 | 66,100 | 67,000 | 66,100 | 66,200 | -3,900 | -5.6% | 177 |
| 2012/08/28 | 70,100 | 70,800 | 70,100 | 70,100 | -400 | -0.6% | 160 |
| 2012/08/27 | 71,000 | 71,000 | 70,000 | 70,500 | -400 | -0.6% | 87 |
| 2012/08/24 | 71,000 | 71,000 | 70,500 | 70,900 | -200 | -0.3% | 79 |
| 2012/08/23 | 71,100 | 71,200 | 71,000 | 71,100 | -100 | -0.1% | 20 |
| 2012/08/22 | 71,400 | 71,400 | 70,900 | 71,200 | -300 | -0.4% | 31 |
| 2012/08/21 | 71,200 | 71,500 | 71,200 | 71,500 | +300 | +0.4% | 28 |
| 2012/08/20 | 70,800 | 71,200 | 70,800 | 71,200 | +800 | +1.1% | 54 |
| 2012/08/17 | 70,000 | 70,500 | 69,900 | 70,400 | +500 | +0.7% | 26 |
| 2012/08/16 | 69,500 | 69,900 | 69,500 | 69,900 | +800 | +1.2% | 27 |
| 2012/08/15 | 69,400 | 69,800 | 69,100 | 69,100 | -300 | -0.4% | 38 |
| 2012/08/14 | 69,300 | 69,400 | 69,200 | 69,400 | +500 | +0.7% | 25 |
| 2012/08/13 | 69,300 | 69,300 | 68,800 | 68,900 | -400 | -0.6% | 51 |
| 2012/08/10 | 69,300 | 69,300 | 68,800 | 69,300 | ±0 | ±0% | 27 |
| 2012/08/09 | 68,900 | 69,300 | 68,800 | 69,300 | +100 | +0.1% | 24 |
| 2012/08/08 | 69,000 | 69,300 | 69,000 | 69,200 | +200 | +0.3% | 25 |
| 2012/08/07 | 69,200 | 69,200 | 68,900 | 69,000 | -500 | -0.7% | 21 |
| 2012/08/06 | 68,900 | 69,500 | 68,700 | 69,500 | +600 | +0.9% | 27 |
| 2012/08/03 | 68,700 | 69,100 | 68,600 | 68,900 | -100 | -0.1% | 36 |
| 2012/08/02 | 68,800 | 69,000 | 68,500 | 69,000 | ±0 | ±0% | 36 |
| 2012/08/01 | 69,300 | 69,300 | 68,800 | 69,000 | -300 | -0.4% | 32 |
| 2012/07/31 | 69,300 | 69,400 | 69,000 | 69,300 | -100 | -0.1% | 40 |
| 2012/07/30 | 68,000 | 69,400 | 68,000 | 69,400 | +1,900 | +2.8% | 67 |
| 2012/07/27 | 66,800 | 67,500 | 66,600 | 67,500 | +1,000 | +1.5% | 119 |
| 2012/07/26 | 66,600 | 66,600 | 66,100 | 66,500 | -2,000 | -2.9% | 207 |
| 2012/07/25 | 69,000 | 69,400 | 68,500 | 68,500 | -600 | -0.9% | 43 |
| 2012/07/24 | 70,000 | 70,000 | 69,000 | 69,100 | -1,700 | -2.4% | 55 |
| 2012/07/23 | 71,800 | 71,800 | 69,500 | 70,800 | -4,200 | -5.6% | 109 |
| 2012/07/20 | 75,000 | 75,000 | 74,800 | 75,000 | +100 | +0.1% | 22 |
| 2012/07/19 | 75,000 | 75,200 | 74,900 | 74,900 | -100 | -0.1% | 14 |
| 2012/07/18 | 74,900 | 75,000 | 74,900 | 75,000 | ±0 | ±0% | 19 |
| 2012/07/17 | 74,800 | 75,000 | 74,800 | 75,000 | +500 | +0.7% | 21 |
| 2012/07/13 | 75,000 | 75,000 | 74,500 | 74,500 | -500 | -0.7% | 18 |
| 2012/07/12 | 74,900 | 75,000 | 74,900 | 75,000 | +100 | +0.1% | 15 |
| 2012/07/11 | 74,800 | 75,000 | 74,800 | 74,900 | +100 | +0.1% | 15 |
| 2012/07/10 | 74,600 | 74,800 | 74,400 | 74,800 | +400 | +0.5% | 15 |
| 2012/07/09 | 74,400 | 74,500 | 74,300 | 74,400 | +100 | +0.1% | 15 |
| 2012/07/06 | 74,000 | 74,400 | 74,000 | 74,300 | +300 | +0.4% | 13 |
| 2012/07/05 | 74,200 | 74,500 | 73,800 | 74,000 | -100 | -0.1% | 34 |
| 2012/07/04 | 74,100 | 74,500 | 74,000 | 74,100 | -100 | -0.1% | 17 |
| 2012/07/03 | 74,500 | 74,500 | 74,000 | 74,200 | -300 | -0.4% | 17 |
3151～
3200
件表示中 / 3754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 | 79,100円 | +8.9% | +3.7% | 0.51% | 39.73倍 | 17.61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 |
| きちりＨＤ | 90,100円 | +9.1% | +91.0% | 0.83% | 22.63倍 | 5.14倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ハ ブ | 78,900円 | +6.3% | +2.0% | 1.27% | 23.63倍 | 3.44倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ひらまつ | 13,100円 | -12.3% | -40.5% | 0.00% | 132.32倍 | 1.57倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| Ｙ’Ｓ | 295,200円 | +7.7% | +108.5% | 0.00% | 18.03倍 | 14.36倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
市場注目の銘柄
チャート関連のコラム
