Ｊ．フロント リテイリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 2,078.5 | 2,096.5 | 2,061.5 | 2,061.5 | -1.5 | -0.1% | 1,037,700 |
| 2025/05/27 | 2,033.5 | 2,075.5 | 2,031.5 | 2,063 | +46.5 | +2.3% | 1,196,100 |
| 2025/05/26 | 2,060 | 2,062.5 | 1,979 | 2,016.5 | -52 | -2.5% | 2,503,500 |
| 2025/05/23 | 2,100 | 2,103 | 2,057 | 2,068.5 | -7.5 | -0.4% | 1,491,100 |
| 2025/05/22 | 2,100.5 | 2,142.5 | 2,076 | 2,076 | -35 | -1.7% | 1,334,500 |
| 2025/05/21 | 2,095 | 2,119.5 | 2,067 | 2,111 | +15.5 | +0.7% | 1,964,100 |
| 2025/05/20 | 2,180 | 2,182 | 2,068.5 | 2,095.5 | -87 | -4% | 4,000,500 |
| 2025/05/19 | 2,174 | 2,281 | 2,153 | 2,182.5 | +9 | +0.4% | 7,644,200 |
| 2025/05/16 | 1,829.5 | 2,208.5 | 1,782.5 | 2,173.5 | +333.5 | +18.1% | 21,311,900 |
| 2025/05/15 | 1,820 | 1,859 | 1,818 | 1,840 | -9.5 | -0.5% | 1,174,400 |
| 2025/05/14 | 1,855 | 1,867.5 | 1,823.5 | 1,849.5 | -5.5 | -0.3% | 1,783,800 |
| 2025/05/13 | 1,838 | 1,860.5 | 1,834 | 1,855 | +40 | +2.2% | 1,643,900 |
| 2025/05/12 | 1,802 | 1,843 | 1,796.5 | 1,815 | +29.5 | +1.7% | 2,581,900 |
| 2025/05/09 | 1,790 | 1,795 | 1,753.5 | 1,785.5 | +35.5 | +2% | 1,915,500 |
| 2025/05/08 | 1,734 | 1,753.5 | 1,724.5 | 1,750 | +8 | +0.5% | 1,723,800 |
| 2025/05/07 | 1,739 | 1,745.5 | 1,723.5 | 1,742 | -7 | -0.4% | 1,885,000 |
| 2025/05/02 | 1,745 | 1,751.5 | 1,718 | 1,749 | -5 | -0.3% | 1,974,300 |
| 2025/05/01 | 1,750.5 | 1,757.5 | 1,712 | 1,754 | +4 | +0.2% | 2,094,900 |
| 2025/04/30 | 1,750 | 1,760 | 1,724 | 1,750 | -4 | -0.2% | 2,420,400 |
| 2025/04/28 | 1,746.5 | 1,757.5 | 1,726 | 1,754 | +1 | +0.1% | 1,800,000 |
| 2025/04/25 | 1,779.5 | 1,780 | 1,748 | 1,753 | -4.5 | -0.3% | 2,756,100 |
| 2025/04/24 | 1,734 | 1,767.5 | 1,722 | 1,757.5 | +40 | +2.3% | 2,627,900 |
| 2025/04/23 | 1,695 | 1,717.5 | 1,679 | 1,717.5 | +53.5 | +3.2% | 1,938,300 |
| 2025/04/22 | 1,662.5 | 1,687.5 | 1,657 | 1,664 | -13.5 | -0.8% | 1,650,500 |
| 2025/04/21 | 1,739.5 | 1,747 | 1,674 | 1,677.5 | -68 | -3.9% | 2,041,700 |
| 2025/04/18 | 1,750 | 1,754 | 1,709.5 | 1,745.5 | -9.5 | -0.5% | 2,463,400 |
| 2025/04/17 | 1,724.5 | 1,768.5 | 1,704 | 1,755 | +16.5 | +0.9% | 3,731,400 |
| 2025/04/16 | 1,750 | 1,761 | 1,707.5 | 1,738.5 | -23.5 | -1.3% | 6,415,600 |
| 2025/04/15 | 1,708.5 | 1,780 | 1,674 | 1,762 | +13.5 | +0.8% | 5,582,100 |
| 2025/04/14 | 1,797 | 1,797 | 1,748.5 | 1,748.5 | -10.5 | -0.6% | 3,135,900 |
| 2025/04/11 | 1,726.5 | 1,765.5 | 1,698 | 1,759 | -7.5 | -0.4% | 2,540,900 |
| 2025/04/10 | 1,778 | 1,782 | 1,752.5 | 1,766.5 | +78 | +4.6% | 1,570,500 |
| 2025/04/09 | 1,686.5 | 1,711 | 1,650.5 | 1,688.5 | -20 | -1.2% | 3,606,600 |
| 2025/04/08 | 1,676.5 | 1,756.5 | 1,673 | 1,708.5 | +76.5 | +4.7% | 3,341,500 |
| 2025/04/07 | 1,570 | 1,676.5 | 1,553 | 1,632 | -58 | -3.4% | 6,156,700 |
| 2025/04/04 | 1,672.5 | 1,706.5 | 1,646.5 | 1,690 | -33.5 | -1.9% | 6,838,500 |
| 2025/04/03 | 1,666 | 1,732.5 | 1,665 | 1,723.5 | -3 | -0.2% | 4,313,900 |
| 2025/04/02 | 1,800.5 | 1,807 | 1,724.5 | 1,726.5 | -93.5 | -5.1% | 3,672,500 |
| 2025/04/01 | 1,841.5 | 1,863.5 | 1,811 | 1,820 | -21 | -1.1% | 1,374,300 |
| 2025/03/31 | 1,840.5 | 1,855 | 1,816 | 1,841 | -39.5 | -2.1% | 2,332,800 |
| 2025/03/28 | 1,885 | 1,905 | 1,861.5 | 1,880.5 | -19 | -1% | 1,278,600 |
| 2025/03/27 | 1,899 | 1,902.5 | 1,872 | 1,899.5 | +6 | +0.3% | 1,221,200 |
| 2025/03/26 | 1,893.5 | 1,901.5 | 1,878 | 1,893.5 | +5.5 | +0.3% | 1,336,300 |
| 2025/03/25 | 1,900 | 1,914 | 1,887.5 | 1,888 | +8 | +0.4% | 1,318,000 |
| 2025/03/24 | 1,889 | 1,898 | 1,880 | 1,880 | -4.5 | -0.2% | 1,077,900 |
| 2025/03/21 | 1,885 | 1,912 | 1,882 | 1,884.5 | -0.5 | ±0% | 1,867,000 |
| 2025/03/19 | 1,843 | 1,893 | 1,840 | 1,885 | +40.5 | +2.2% | 1,641,800 |
| 2025/03/18 | 1,872.5 | 1,872.5 | 1,841 | 1,844.5 | -20 | -1.1% | 2,530,100 |
| 2025/03/17 | 1,883.5 | 1,891 | 1,864 | 1,864.5 | -37 | -1.9% | 1,652,900 |
| 2025/03/14 | 1,857 | 1,912.5 | 1,853 | 1,901.5 | +38.5 | +2.1% | 1,241,500 |
51～
100
件表示中 / 3758件
類似銘柄と比較する
現在ご覧いただいている「Ｊフロント」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊフロント | 218,700円 | +3.9% | -18.4% | 2.47% | 18.17倍 | 1.33倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ＡＢＣ マート | 296,500円 | +3.1% | +2.1% | 2.36% | 16.13倍 | 2.00倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 292,700円 | +10.9% | +3.9% | 0.68% | 45.00倍 | 3.84倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 317,300円 | +7.1% | +5.2% | 4.13% | 20.34倍 | 2.31倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| サンドラッグ | 475,500円 | +6.0% | +4.9% | 2.75% | 17.55倍 | 2.06倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
