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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,092 | 2,135 | 2,060 | 2,080 | -30 | -1.4% | 36,000 |
| 2025/02/14 | 2,010 | 2,146 | 2,000 | 2,110 | +106 | +5.3% | 68,900 |
| 2025/02/13 | 1,990 | 2,028 | 1,954 | 2,004 | +40 | +2% | 39,300 |
| 2025/02/12 | 1,886 | 1,990 | 1,858 | 1,964 | +69 | +3.6% | 60,200 |
| 2025/02/10 | 1,830 | 1,915 | 1,830 | 1,895 | +64 | +3.5% | 39,800 |
| 2025/02/07 | 1,879 | 1,897 | 1,831 | 1,831 | -48 | -2.6% | 28,500 |
| 2025/02/06 | 1,897 | 1,938 | 1,815 | 1,879 | -8 | -0.4% | 105,000 |
| 2025/02/05 | 1,679 | 1,948 | 1,679 | 1,887 | +196 | +11.6% | 166,400 |
| 2025/02/04 | 1,699 | 1,733 | 1,668 | 1,691 | -4 | -0.2% | 26,300 |
| 2025/02/03 | 1,704 | 1,733 | 1,685 | 1,695 | -31 | -1.8% | 24,700 |
| 2025/01/31 | 1,706 | 1,749 | 1,681 | 1,726 | +6 | +0.3% | 28,500 |
| 2025/01/30 | 1,690 | 1,724 | 1,673 | 1,720 | +40 | +2.4% | 26,800 |
| 2025/01/29 | 1,741 | 1,777 | 1,670 | 1,680 | -60 | -3.4% | 45,000 |
| 2025/01/28 | 1,686 | 1,808 | 1,675 | 1,740 | +39 | +2.3% | 66,100 |
| 2025/01/27 | 1,700 | 1,740 | 1,656 | 1,701 | +5 | +0.3% | 43,600 |
| 2025/01/24 | 1,710 | 1,775 | 1,691 | 1,696 | -14 | -0.8% | 26,700 |
| 2025/01/23 | 1,719 | 1,749 | 1,680 | 1,710 | -10 | -0.6% | 18,900 |
| 2025/01/22 | 1,592 | 1,775 | 1,580 | 1,720 | +117 | +7.3% | 57,700 |
| 2025/01/21 | 1,599 | 1,639 | 1,585 | 1,603 | +12 | +0.8% | 43,500 |
| 2025/01/20 | 1,607 | 1,620 | 1,537 | 1,591 | -13 | -0.8% | 36,500 |
| 2025/01/17 | 1,582 | 1,647 | 1,553 | 1,604 | +8 | +0.5% | 34,200 |
| 2025/01/16 | 1,528 | 1,674 | 1,524 | 1,596 | +68 | +4.5% | 85,500 |
| 2025/01/15 | 1,412 | 1,565 | 1,412 | 1,528 | +177 | +13.1% | 126,000 |
| 2025/01/14 | 1,348 | 1,388 | 1,311 | 1,351 | -17 | -1.2% | 33,000 |
| 2025/01/10 | 1,423 | 1,425 | 1,366 | 1,368 | -90 | -6.2% | 36,200 |
| 2025/01/09 | 1,391 | 1,480 | 1,355 | 1,458 | +86 | +6.3% | 46,200 |
| 2025/01/08 | 1,275 | 1,420 | 1,269 | 1,372 | +89 | +6.9% | 44,200 |
| 2025/01/07 | 1,266 | 1,283 | 1,250 | 1,283 | +21 | +1.7% | 24,100 |
| 2025/01/06 | 1,280 | 1,283 | 1,257 | 1,262 | +12 | +1% | 9,900 |
| 2024/12/30 | 1,241 | 1,310 | 1,239 | 1,250 | +9 | +0.7% | 17,400 |
| 2024/12/27 | 1,255 | 1,289 | 1,241 | 1,241 | +16 | +1.3% | 26,000 |
| 2024/12/26 | 1,251 | 1,281 | 1,225 | 1,225 | -21 | -1.7% | 26,000 |
| 2024/12/25 | 1,285 | 1,311 | 1,237 | 1,246 | -46 | -3.6% | 35,100 |
| 2024/12/24 | 1,360 | 1,370 | 1,274 | 1,292 | -71 | -5.2% | 48,600 |
| 2024/12/23 | 1,372 | 1,385 | 1,331 | 1,363 | -22 | -1.6% | 44,700 |
| 2024/12/20 | 1,330 | 1,441 | 1,315 | 1,385 | +64 | +4.8% | 119,300 |
| 2024/12/19 | 1,201 | 1,338 | 1,190 | 1,321 | +106 | +8.7% | 64,900 |
| 2024/12/18 | 1,160 | 1,233 | 1,160 | 1,215 | +45 | +3.8% | 40,700 |
| 2024/12/17 | 1,196 | 1,196 | 1,145 | 1,170 | -40 | -3.3% | 51,500 |
| 2024/12/16 | 1,241 | 1,270 | 1,197 | 1,210 | -50 | -4% | 62,300 |
| 2024/12/13 | 1,241 | 1,266 | 1,203 | 1,260 | -5 | -0.4% | 61,700 |
| 2024/12/12 | 1,352 | 1,358 | 1,222 | 1,265 | -79 | -5.9% | 144,900 |
| 2024/12/11 | 1,460 | 1,725 | 1,280 | 1,344 | -156 | -10.4% | 564,200 |
| 2024/12/10 | 1,545 | 1,620 | 1,432 | 1,500 | -85 | -5.4% | 168,700 |
| 2024/12/09 | 1,535 | 1,626 | 1,531 | 1,585 | +22 | +1.4% | 55,200 |
| 2024/12/06 | 1,488 | 1,580 | 1,488 | 1,563 | +75 | +5% | 57,200 |
| 2024/12/05 | 1,540 | 1,540 | 1,456 | 1,488 | -67 | -4.3% | 67,100 |
| 2024/12/04 | 1,528 | 1,562 | 1,510 | 1,555 | +33 | +2.2% | 35,500 |
| 2024/12/03 | 1,515 | 1,548 | 1,506 | 1,522 | -20 | -1.3% | 41,500 |
| 2024/12/02 | 1,772 | 1,772 | 1,542 | 1,542 | -270 | -14.9% | 94,600 |
51～
100
件表示中 / 900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 | 168,300円 | +18.6% | - | 0.00% | 219.71倍 | 7.58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 |
| 塩水糖 | 31,200円 | +2.4% | +45.7% | 3.21% | 4.07倍 | 0.60倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| あじかん | 119,600円 | +3.5% | -11.7% | 2.51% | 6.50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 |
| 日東ベスト | 72,600円 | +3.2% | +9.9% | 1.65% | 19.52倍 | 0.57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 |
| 仙波糖化 | 72,000円 | +0.3% | +19.2% | 2.08% | 12.61倍 | 0.69倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
市場注目の銘柄
チャート関連のコラム
