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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/10 | 1,589 | 1,750 | 1,579 | 1,730 | +144 | +9.1% | 30,100 |
| 2025/06/09 | 1,556 | 1,686 | 1,556 | 1,586 | +15 | +1% | 16,200 |
| 2025/06/06 | 1,589 | 1,612 | 1,571 | 1,571 | -23 | -1.4% | 7,000 |
| 2025/06/05 | 1,622 | 1,632 | 1,594 | 1,594 | -40 | -2.4% | 5,600 |
| 2025/06/04 | 1,597 | 1,654 | 1,597 | 1,634 | +28 | +1.7% | 7,800 |
| 2025/06/03 | 1,590 | 1,663 | 1,564 | 1,606 | +15 | +0.9% | 20,200 |
| 2025/06/02 | 1,607 | 1,649 | 1,579 | 1,591 | -16 | -1% | 11,600 |
| 2025/05/30 | 1,556 | 1,625 | 1,554 | 1,607 | +31 | +2% | 31,900 |
| 2025/05/29 | 1,612 | 1,620 | 1,576 | 1,576 | -49 | -3% | 13,600 |
| 2025/05/28 | 1,655 | 1,655 | 1,588 | 1,625 | -3 | -0.2% | 9,100 |
| 2025/05/27 | 1,559 | 1,672 | 1,559 | 1,628 | +90 | +5.9% | 23,800 |
| 2025/05/26 | 1,523 | 1,548 | 1,523 | 1,538 | +16 | +1.1% | 3,600 |
| 2025/05/23 | 1,565 | 1,585 | 1,522 | 1,522 | -43 | -2.7% | 6,800 |
| 2025/05/22 | 1,522 | 1,573 | 1,520 | 1,565 | +21 | +1.4% | 15,800 |
| 2025/05/21 | 1,578 | 1,578 | 1,544 | 1,544 | -44 | -2.8% | 12,900 |
| 2025/05/20 | 1,657 | 1,682 | 1,559 | 1,588 | -56 | -3.4% | 20,200 |
| 2025/05/19 | 1,600 | 1,644 | 1,600 | 1,644 | +34 | +2.1% | 8,800 |
| 2025/05/16 | 1,612 | 1,625 | 1,571 | 1,610 | -9 | -0.6% | 23,200 |
| 2025/05/15 | 1,603 | 1,640 | 1,601 | 1,619 | +5 | +0.3% | 22,000 |
| 2025/05/14 | 1,630 | 1,633 | 1,610 | 1,614 | -26 | -1.6% | 9,700 |
| 2025/05/13 | 1,680 | 1,693 | 1,635 | 1,640 | -40 | -2.4% | 11,500 |
| 2025/05/12 | 1,700 | 1,700 | 1,666 | 1,680 | -13 | -0.8% | 7,500 |
| 2025/05/09 | 1,665 | 1,699 | 1,665 | 1,693 | +28 | +1.7% | 9,700 |
| 2025/05/08 | 1,687 | 1,694 | 1,640 | 1,665 | -22 | -1.3% | 9,200 |
| 2025/05/07 | 1,684 | 1,709 | 1,666 | 1,687 | -16 | -0.9% | 27,100 |
| 2025/05/02 | 1,731 | 1,743 | 1,651 | 1,703 | -18 | -1% | 35,000 |
| 2025/05/01 | 1,749 | 1,793 | 1,714 | 1,721 | -28 | -1.6% | 31,500 |
| 2025/04/30 | 1,801 | 1,815 | 1,707 | 1,749 | -26 | -1.5% | 45,500 |
| 2025/04/28 | 1,791 | 1,800 | 1,750 | 1,775 | -7 | -0.4% | 12,900 |
| 2025/04/25 | 1,828 | 1,830 | 1,781 | 1,782 | -43 | -2.4% | 13,500 |
| 2025/04/24 | 1,910 | 1,910 | 1,825 | 1,825 | -71 | -3.7% | 6,300 |
| 2025/04/23 | 1,850 | 1,905 | 1,841 | 1,896 | +59 | +3.2% | 13,300 |
| 2025/04/22 | 1,880 | 1,918 | 1,812 | 1,837 | -81 | -4.2% | 18,100 |
51～
100
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 | 184,500円 | +9.8% | +3.9% | 0.00% | 96.29倍 | 6.86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 | 332,500円 | +1.3% | +125.4% | 0.21% | 115.53倍 | 5.67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 | 74,700円 | +7.4% | +76.5% | 1.61% | 15.06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
