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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,566 | 1,592 | 1,550 | 1,570 | +4 | +0.3% | 30,500 |
| 2025/11/27 | 1,521 | 1,634 | 1,491 | 1,566 | -155 | -9% | 112,500 |
| 2025/11/26 | 1,747 | 1,759 | 1,720 | 1,721 | -8 | -0.5% | 43,500 |
| 2025/11/25 | 1,743 | 1,743 | 1,726 | 1,729 | -4 | -0.2% | 34,900 |
| 2025/11/21 | 1,722 | 1,785 | 1,701 | 1,733 | -2 | -0.1% | 26,700 |
| 2025/11/20 | 1,776 | 1,790 | 1,730 | 1,735 | -41 | -2.3% | 25,400 |
| 2025/11/19 | 1,762 | 1,799 | 1,761 | 1,776 | +13 | +0.7% | 11,400 |
| 2025/11/18 | 1,779 | 1,779 | 1,760 | 1,763 | -16 | -0.9% | 40,300 |
| 2025/11/17 | 1,820 | 1,822 | 1,778 | 1,779 | -42 | -2.3% | 21,300 |
| 2025/11/14 | 1,823 | 1,829 | 1,818 | 1,821 | -4 | -0.2% | 8,400 |
| 2025/11/13 | 1,830 | 1,830 | 1,798 | 1,825 | +7 | +0.4% | 13,100 |
| 2025/11/12 | 1,804 | 1,840 | 1,804 | 1,818 | +14 | +0.8% | 10,600 |
| 2025/11/11 | 1,830 | 1,830 | 1,804 | 1,804 | -14 | -0.8% | 8,500 |
| 2025/11/10 | 1,807 | 1,829 | 1,780 | 1,818 | +27 | +1.5% | 13,300 |
| 2025/11/07 | 1,813 | 1,813 | 1,786 | 1,791 | -14 | -0.8% | 7,700 |
| 2025/11/06 | 1,845 | 1,860 | 1,805 | 1,805 | -13 | -0.7% | 15,700 |
| 2025/11/05 | 1,818 | 1,845 | 1,750 | 1,818 | +1 | +0.1% | 24,200 |
| 2025/11/04 | 1,805 | 1,844 | 1,805 | 1,817 | +14 | +0.8% | 10,400 |
| 2025/10/31 | 1,784 | 1,835 | 1,784 | 1,803 | +19 | +1.1% | 11,800 |
| 2025/10/30 | 1,750 | 1,794 | 1,720 | 1,784 | +36 | +2.1% | 16,900 |
| 2025/10/29 | 1,800 | 1,800 | 1,735 | 1,748 | -52 | -2.9% | 17,000 |
| 2025/10/28 | 1,783 | 1,805 | 1,776 | 1,800 | +36 | +2% | 10,000 |
| 2025/10/27 | 1,775 | 1,798 | 1,756 | 1,764 | +4 | +0.2% | 9,900 |
| 2025/10/24 | 1,810 | 1,810 | 1,758 | 1,760 | -10 | -0.6% | 10,600 |
| 2025/10/23 | 1,723 | 1,770 | 1,721 | 1,770 | +32 | +1.8% | 11,000 |
| 2025/10/22 | 1,702 | 1,756 | 1,702 | 1,738 | +37 | +2.2% | 18,700 |
| 2025/10/21 | 1,718 | 1,737 | 1,692 | 1,701 | ±0 | ±0% | 16,800 |
| 2025/10/20 | 1,736 | 1,736 | 1,680 | 1,701 | -14 | -0.8% | 27,300 |
| 2025/10/17 | 1,755 | 1,798 | 1,714 | 1,715 | -40 | -2.3% | 39,800 |
| 2025/10/16 | 1,747 | 1,800 | 1,729 | 1,755 | -32 | -1.8% | 25,800 |
| 2025/10/15 | 1,736 | 1,787 | 1,736 | 1,787 | +23 | +1.3% | 116,100 |
| 2025/10/14 | 1,753 | 1,803 | 1,714 | 1,764 | -17 | -1% | 49,700 |
| 2025/10/10 | 1,825 | 1,849 | 1,779 | 1,781 | -39 | -2.1% | 22,200 |
| 2025/10/09 | 1,790 | 1,820 | 1,763 | 1,820 | +48 | +2.7% | 100,700 |
| 2025/10/08 | 1,770 | 1,794 | 1,749 | 1,772 | +15 | +0.9% | 16,300 |
| 2025/10/07 | 1,767 | 1,801 | 1,746 | 1,757 | +2 | +0.1% | 23,600 |
| 2025/10/06 | 1,787 | 1,787 | 1,724 | 1,755 | +8 | +0.5% | 194,600 |
| 2025/10/03 | 1,733 | 1,758 | 1,733 | 1,747 | +15 | +0.9% | 172,600 |
| 2025/10/02 | 1,768 | 1,768 | 1,732 | 1,732 | -9 | -0.5% | 12,300 |
| 2025/10/01 | 1,775 | 1,775 | 1,732 | 1,741 | -57 | -3.2% | 32,100 |
| 2025/09/30 | 1,814 | 1,814 | 1,772 | 1,798 | +8 | +0.4% | 11,300 |
| 2025/09/29 | 1,773 | 1,793 | 1,758 | 1,790 | +28 | +1.6% | 12,800 |
| 2025/09/26 | 1,742 | 1,790 | 1,735 | 1,762 | +2 | +0.1% | 19,400 |
| 2025/09/25 | 1,761 | 1,767 | 1,732 | 1,760 | +24 | +1.4% | 27,300 |
| 2025/09/24 | 1,861 | 1,861 | 1,729 | 1,736 | -125 | -6.7% | 57,600 |
| 2025/09/22 | 1,909 | 1,916 | 1,861 | 1,861 | -46 | -2.4% | 17,100 |
| 2025/09/19 | 1,889 | 1,911 | 1,844 | 1,907 | +18 | +1% | 34,100 |
| 2025/09/18 | 1,890 | 1,921 | 1,867 | 1,889 | -1 | -0.1% | 16,400 |
| 2025/09/17 | 1,836 | 1,890 | 1,811 | 1,890 | +63 | +3.4% | 35,400 |
| 2025/09/16 | 1,836 | 1,843 | 1,819 | 1,827 | +9 | +0.5% | 18,200 |
51～
100
件表示中 / 1092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 | 133,500円 | +9.8% | +3.9% | 0.00% | 71.20倍 | 5.08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 |
| マルタイ | 415,500円 | +1.0% | -20.6% | 1.20% | 20.89倍 | 0.79倍 |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
| 日和産 | 38,000円 | +2.9% | -65.0% | 1.58% | 22.95倍 | 0.37倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印種苗、日清丸紅と合弁。畜産子会社も |
| 林兼産 | 77,500円 | -2.6% | -15.6% | 1.94% | 7.91倍 | 0.52倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| 石井食 | 34,900円 | +3.1% | -9.4% | 1.15% | 27.79倍 | 1.44倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
市場注目の銘柄
チャート関連のコラム
