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 |
|---|---|---|---|---|---|---|---|
| 2025/06/26 | 1,942 | 1,973 | 1,942 | 1,960 | +18 | +0.9% | 1,520,000 |
| 2025/06/25 | 1,966 | 1,968 | 1,926.5 | 1,942 | -35.5 | -1.8% | 1,891,700 |
| 2025/06/24 | 2,015 | 2,018 | 1,966.5 | 1,977.5 | -25 | -1.2% | 1,594,800 |
| 2025/06/23 | 1,986 | 2,012 | 1,955 | 2,002.5 | +7.5 | +0.4% | 1,579,700 |
| 2025/06/20 | 2,019.5 | 2,029 | 1,988 | 1,995 | -63 | -3.1% | 2,503,600 |
| 2025/06/19 | 2,048.5 | 2,072 | 2,039.5 | 2,058 | -1 | ±0% | 1,185,100 |
| 2025/06/18 | 2,040 | 2,094.5 | 2,040 | 2,059 | +25 | +1.2% | 1,617,900 |
| 2025/06/17 | 2,014 | 2,043 | 1,983 | 2,034 | +19.5 | +1% | 1,157,200 |
| 2025/06/16 | 2,018 | 2,028.5 | 2,001.5 | 2,014.5 | +15.5 | +0.8% | 1,053,400 |
| 2025/06/13 | 2,021 | 2,027.5 | 1,976.5 | 1,999 | -10 | -0.5% | 1,452,300 |
| 2025/06/12 | 2,017 | 2,064 | 2,006 | 2,009 | -18 | -0.9% | 2,085,600 |
| 2025/06/11 | 1,992.5 | 2,135.5 | 1,992.5 | 2,027 | +10.5 | +0.5% | 3,354,600 |
| 2025/06/10 | 1,978 | 2,024 | 1,964 | 2,016.5 | +20.5 | +1% | 1,962,500 |
| 2025/06/09 | 2,010 | 2,018.5 | 1,989 | 1,996 | -14 | -0.7% | 1,245,800 |
| 2025/06/06 | 1,991.5 | 2,031.5 | 1,978.5 | 2,010 | +18.5 | +0.9% | 1,315,000 |
| 2025/06/05 | 2,019 | 2,032.5 | 1,991.5 | 1,991.5 | -39 | -1.9% | 1,451,200 |
| 2025/06/04 | 2,010 | 2,042 | 2,010 | 2,030.5 | +8.5 | +0.4% | 1,042,300 |
| 2025/06/03 | 2,025 | 2,038 | 1,993 | 2,022 | -5.5 | -0.3% | 1,167,200 |
| 2025/06/02 | 2,016.5 | 2,038 | 2,003.5 | 2,027.5 | -5.5 | -0.3% | 1,096,500 |
| 2025/05/30 | 2,054 | 2,074 | 2,019 | 2,033 | -52 | -2.5% | 1,683,900 |
| 2025/05/29 | 2,065 | 2,112.5 | 2,048 | 2,085 | +23.5 | +1.1% | 1,399,800 |
| 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 |
301～
350
件表示中 / 4029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 | 270,700円 | +5.4% | -5.6% | 2.07% | 22.81倍 | 1.59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 |
| ＭｏｎｏｔａＲＯ | 198,750円 | +14.2% | +14.6% | 1.86% | 27.01倍 | 8.09倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| すかいＨＤ | 327,700円 | +9.2% | +14.2% | 0.82% | 36.35倍 | 3.83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 |
| しまむら | 323,600円 | +4.1% | +8.1% | 2.47% | 14.20倍 | 1.38倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| ヤマダＨＤ | 72,480円 | +5.2% | +163.0% | 2.35% | 17.34倍 | 0.76倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
