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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/03 | 1,738 | 1,797 | 1,711 | 1,772 | +64 | +3.7% | 18,400 |
| 2025/07/02 | 1,802 | 1,802 | 1,700 | 1,708 | -103 | -5.7% | 33,800 |
| 2025/07/01 | 1,870 | 1,900 | 1,799 | 1,811 | -59 | -3.2% | 26,800 |
| 2025/06/30 | 1,923 | 1,980 | 1,850 | 1,870 | -60 | -3.1% | 27,900 |
| 2025/06/27 | 1,869 | 1,965 | 1,842 | 1,930 | +75 | +4% | 44,900 |
| 2025/06/26 | 1,844 | 1,866 | 1,795 | 1,855 | +35 | +1.9% | 22,600 |
| 2025/06/25 | 1,760 | 1,850 | 1,744 | 1,820 | +61 | +3.5% | 26,400 |
| 2025/06/24 | 1,700 | 1,761 | 1,684 | 1,759 | +60 | +3.5% | 11,100 |
| 2025/06/23 | 1,703 | 1,717 | 1,676 | 1,699 | -21 | -1.2% | 15,000 |
| 2025/06/20 | 1,757 | 1,757 | 1,699 | 1,720 | -53 | -3% | 16,000 |
| 2025/06/19 | 1,765 | 1,800 | 1,760 | 1,773 | +8 | +0.5% | 6,800 |
| 2025/06/18 | 1,764 | 1,794 | 1,762 | 1,765 | ±0 | ±0% | 6,100 |
| 2025/06/17 | 1,826 | 1,826 | 1,760 | 1,765 | -36 | -2% | 15,200 |
| 2025/06/16 | 1,796 | 1,814 | 1,793 | 1,801 | +1 | +0.1% | 11,100 |
| 2025/06/13 | 1,848 | 1,889 | 1,794 | 1,800 | -3 | -0.2% | 39,700 |
| 2025/06/12 | 1,803 | 1,850 | 1,774 | 1,803 | ±0 | ±0% | 65,200 |
| 2025/06/11 | 1,751 | 1,825 | 1,725 | 1,803 | +73 | +4.2% | 68,900 |
1～
50
件表示中 / 976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 | 178,000円 | +9.8% | +3.9% | 0.00% | 92.90倍 | 6.62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 | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57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 | 123,900円 | +1.9% | -16.7% | 4.20% | 7.73倍 | 0.54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 | 320,000円 | +5.3% | -8.4% | 2.69% | 7.45倍 | 0.93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 | 74,800円 | +7.4% | +76.5% | 1.60% | 15.08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
