ジェイフロンティアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,836 | 1,843 | 1,819 | 1,827 | +9 | +0.5% | 18,200 |
| 2025/09/12 | 1,832 | 1,862 | 1,811 | 1,818 | -14 | -0.8% | 45,100 |
| 2025/09/11 | 1,835 | 1,845 | 1,811 | 1,832 | -1 | -0.1% | 26,000 |
| 2025/09/10 | 1,832 | 1,856 | 1,821 | 1,833 | -14 | -0.8% | 39,500 |
| 2025/09/09 | 1,875 | 1,890 | 1,821 | 1,847 | -28 | -1.5% | 28,100 |
| 2025/09/08 | 1,889 | 1,950 | 1,875 | 1,875 | -19 | -1% | 23,400 |
| 2025/09/05 | 1,880 | 1,927 | 1,880 | 1,894 | +17 | +0.9% | 19,800 |
| 2025/09/04 | 1,878 | 1,911 | 1,873 | 1,877 | +1 | +0.1% | 23,700 |
| 2025/09/03 | 1,870 | 1,887 | 1,827 | 1,876 | +6 | +0.3% | 34,100 |
| 2025/09/02 | 1,884 | 1,919 | 1,870 | 1,870 | -12 | -0.6% | 26,300 |
| 2025/09/01 | 1,893 | 1,946 | 1,873 | 1,882 | -47 | -2.4% | 39,900 |
| 2025/08/29 | 2,011 | 2,011 | 1,921 | 1,929 | -57 | -2.9% | 45,500 |
| 2025/08/28 | 1,899 | 2,050 | 1,885 | 1,986 | +101 | +5.4% | 167,800 |
| 2025/08/27 | 1,848 | 1,887 | 1,825 | 1,885 | +28 | +1.5% | 41,800 |
| 2025/08/26 | 1,945 | 1,945 | 1,857 | 1,857 | -43 | -2.3% | 72,700 |
| 2025/08/25 | 1,735 | 1,935 | 1,735 | 1,900 | +183 | +10.7% | 172,300 |
| 2025/08/22 | 1,785 | 1,785 | 1,717 | 1,717 | -63 | -3.5% | 16,300 |
| 2025/08/21 | 1,786 | 1,788 | 1,720 | 1,780 | -10 | -0.6% | 24,900 |
| 2025/08/20 | 1,768 | 1,815 | 1,739 | 1,790 | +47 | +2.7% | 73,300 |
| 2025/08/19 | 1,671 | 1,770 | 1,656 | 1,743 | +77 | +4.6% | 58,700 |
| 2025/08/18 | 1,647 | 1,693 | 1,639 | 1,666 | +1 | +0.1% | 24,600 |
| 2025/08/15 | 1,637 | 1,700 | 1,632 | 1,665 | +27 | +1.6% | 31,300 |
| 2025/08/14 | 1,658 | 1,684 | 1,638 | 1,638 | -15 | -0.9% | 14,300 |
| 2025/08/13 | 1,634 | 1,659 | 1,628 | 1,653 | +11 | +0.7% | 12,200 |
| 2025/08/12 | 1,642 | 1,653 | 1,632 | 1,642 | ±0 | ±0% | 15,600 |
| 2025/08/08 | 1,664 | 1,673 | 1,642 | 1,642 | -22 | -1.3% | 12,300 |
| 2025/08/07 | 1,667 | 1,685 | 1,662 | 1,664 | -3 | -0.2% | 5,900 |
| 2025/08/06 | 1,682 | 1,693 | 1,666 | 1,667 | -15 | -0.9% | 9,500 |
| 2025/08/05 | 1,681 | 1,716 | 1,681 | 1,682 | -2 | -0.1% | 16,900 |
| 2025/08/04 | 1,665 | 1,684 | 1,638 | 1,684 | -6 | -0.4% | 17,000 |
| 2025/08/01 | 1,690 | 1,708 | 1,662 | 1,690 | -1 | -0.1% | 28,400 |
| 2025/07/31 | 1,673 | 1,691 | 1,670 | 1,691 | +10 | +0.6% | 24,100 |
| 2025/07/30 | 1,631 | 1,682 | 1,623 | 1,681 | +68 | +4.2% | 35,800 |
| 2025/07/29 | 1,633 | 1,645 | 1,600 | 1,613 | -2 | -0.1% | 25,300 |
| 2025/07/28 | 1,594 | 1,639 | 1,580 | 1,615 | +74 | +4.8% | 46,500 |
| 2025/07/25 | 1,550 | 1,562 | 1,538 | 1,541 | -9 | -0.6% | 17,600 |
| 2025/07/24 | 1,575 | 1,576 | 1,541 | 1,550 | -16 | -1% | 29,000 |
| 2025/07/23 | 1,574 | 1,583 | 1,555 | 1,566 | -8 | -0.5% | 30,900 |
| 2025/07/22 | 1,604 | 1,629 | 1,555 | 1,574 | -16 | -1% | 41,200 |
| 2025/07/18 | 1,605 | 1,630 | 1,573 | 1,590 | -18 | -1.1% | 45,300 |
| 2025/07/17 | 1,700 | 1,710 | 1,590 | 1,608 | -72 | -4.3% | 78,000 |
| 2025/07/16 | 1,773 | 1,798 | 1,662 | 1,680 | -227 | -11.9% | 178,400 |
| 2025/07/15 | 1,937 | 1,965 | 1,837 | 1,907 | +2 | +0.1% | 104,900 |
| 2025/07/14 | 1,900 | 1,949 | 1,850 | 1,905 | +12 | +0.6% | 64,000 |
| 2025/07/11 | 1,871 | 1,920 | 1,850 | 1,893 | +17 | +0.9% | 36,800 |
| 2025/07/10 | 1,860 | 1,889 | 1,830 | 1,876 | +26 | +1.4% | 35,200 |
| 2025/07/09 | 1,885 | 1,890 | 1,850 | 1,850 | -10 | -0.5% | 17,200 |
| 2025/07/08 | 1,853 | 1,887 | 1,851 | 1,860 | -16 | -0.9% | 19,200 |
| 2025/07/07 | 1,803 | 1,920 | 1,800 | 1,876 | +57 | +3.1% | 48,100 |
| 2025/07/04 | 1,772 | 1,836 | 1,767 | 1,819 | +47 | +2.7% | 16,900 |
1～
50
件表示中 / 993件
類似銘柄と比較する
現在ご覧いただいている「Ｊフロンティア」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フロンティア | 185,200円 | +9.8% | +3.9% | 0.00% | 96.65倍 | 6.88倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| コ モ | 332,000円 | +1.3% | +125.4% | 0.21% | 115.36倍 | 5.66倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| あじかん | 131,000円 | +1.9% | -16.7% | 3.97% | 8.17倍 | 0.57倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 和弘食 | 321,500円 | +5.3% | -8.4% | 2.67% | 7.48倍 | 0.94倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| 日東ベスト | 74,600円 | +7.4% | +76.5% | 1.61% | 15.04倍 | 0.56倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
市場注目の銘柄
チャート関連のコラム
