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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,230 | 3,300 | 3,115 | 3,240 | +318 | +10.9% | 109,700 |
| 2024/06/26 | 2,915 | 2,959 | 2,845 | 2,922 | +28 | +1% | 19,400 |
| 2024/06/25 | 2,845 | 2,937 | 2,831 | 2,894 | +65 | +2.3% | 28,100 |
| 2024/06/24 | 2,900 | 2,949 | 2,820 | 2,829 | -44 | -1.5% | 19,200 |
| 2024/06/21 | 2,880 | 2,936 | 2,851 | 2,873 | +17 | +0.6% | 18,300 |
| 2024/06/20 | 2,937 | 2,999 | 2,840 | 2,856 | -81 | -2.8% | 22,400 |
| 2024/06/19 | 2,929 | 3,020 | 2,880 | 2,937 | +7 | +0.2% | 48,600 |
| 2024/06/18 | 2,691 | 2,970 | 2,691 | 2,930 | +225 | +8.3% | 59,400 |
| 2024/06/17 | 2,651 | 2,725 | 2,600 | 2,705 | +37 | +1.4% | 15,800 |
| 2024/06/14 | 2,700 | 2,760 | 2,639 | 2,668 | -92 | -3.3% | 26,500 |
| 2024/06/13 | 2,840 | 2,850 | 2,700 | 2,760 | ±0 | ±0% | 38,800 |
| 2024/06/12 | 2,672 | 2,780 | 2,624 | 2,760 | +36 | +1.3% | 17,600 |
| 2024/06/11 | 2,775 | 2,850 | 2,590 | 2,724 | +49 | +1.8% | 115,900 |
| 2024/06/10 | 2,281 | 2,763 | 2,281 | 2,675 | +412 | +18.2% | 179,500 |
| 2024/06/07 | 2,280 | 2,296 | 2,240 | 2,263 | -17 | -0.7% | 14,100 |
| 2024/06/06 | 2,400 | 2,400 | 2,260 | 2,280 | -102 | -4.3% | 35,100 |
| 2024/06/05 | 2,456 | 2,477 | 2,380 | 2,382 | -74 | -3% | 8,100 |
| 2024/06/04 | 2,386 | 2,459 | 2,367 | 2,456 | +70 | +2.9% | 13,000 |
| 2024/06/03 | 2,398 | 2,440 | 2,350 | 2,386 | +27 | +1.1% | 10,700 |
| 2024/05/31 | 2,292 | 2,410 | 2,290 | 2,359 | +50 | +2.2% | 7,000 |
| 2024/05/30 | 2,344 | 2,378 | 2,291 | 2,309 | -77 | -3.2% | 11,100 |
| 2024/05/29 | 2,371 | 2,448 | 2,358 | 2,386 | +11 | +0.5% | 7,300 |
| 2024/05/28 | 2,489 | 2,489 | 2,375 | 2,375 | -30 | -1.2% | 13,100 |
| 2024/05/27 | 2,471 | 2,480 | 2,335 | 2,405 | -48 | -2% | 22,400 |
| 2024/05/24 | 2,505 | 2,510 | 2,453 | 2,453 | -102 | -4% | 15,900 |
| 2024/05/23 | 2,722 | 2,722 | 2,490 | 2,555 | -206 | -7.5% | 37,200 |
| 2024/05/22 | 2,678 | 2,806 | 2,671 | 2,761 | +133 | +5.1% | 21,900 |
| 2024/05/21 | 2,530 | 2,782 | 2,507 | 2,628 | +108 | +4.3% | 20,100 |
| 2024/05/20 | 2,589 | 2,594 | 2,520 | 2,520 | -47 | -1.8% | 3,300 |
| 2024/05/17 | 2,490 | 2,579 | 2,482 | 2,567 | +27 | +1.1% | 3,600 |
| 2024/05/16 | 2,536 | 2,540 | 2,450 | 2,540 | +15 | +0.6% | 6,100 |
| 2024/05/15 | 2,574 | 2,589 | 2,467 | 2,525 | -42 | -1.6% | 5,000 |
| 2024/05/14 | 2,490 | 2,567 | 2,490 | 2,567 | +57 | +2.3% | 2,100 |
| 2024/05/13 | 2,513 | 2,629 | 2,500 | 2,510 | -53 | -2.1% | 3,900 |
| 2024/05/10 | 2,641 | 2,641 | 2,530 | 2,563 | -28 | -1.1% | 5,800 |
| 2024/05/09 | 2,606 | 2,623 | 2,521 | 2,591 | -28 | -1.1% | 7,900 |
| 2024/05/08 | 2,552 | 2,720 | 2,552 | 2,619 | +39 | +1.5% | 12,600 |
| 2024/05/07 | 2,548 | 2,610 | 2,525 | 2,580 | +91 | +3.7% | 8,300 |
| 2024/05/02 | 2,418 | 2,679 | 2,418 | 2,489 | +84 | +3.5% | 9,600 |
| 2024/05/01 | 2,423 | 2,431 | 2,391 | 2,405 | -55 | -2.2% | 9,400 |
| 2024/04/30 | 2,457 | 2,472 | 2,411 | 2,460 | +59 | +2.5% | 8,200 |
| 2024/04/26 | 2,379 | 2,448 | 2,372 | 2,401 | +22 | +0.9% | 24,300 |
| 2024/04/25 | 2,401 | 2,421 | 2,376 | 2,379 | -65 | -2.7% | 7,300 |
| 2024/04/24 | 2,466 | 2,545 | 2,400 | 2,444 | -72 | -2.9% | 23,800 |
| 2024/04/23 | 2,457 | 2,543 | 2,457 | 2,516 | +86 | +3.5% | 8,500 |
| 2024/04/22 | 2,457 | 2,489 | 2,426 | 2,430 | +23 | +1% | 18,600 |
| 2024/04/19 | 2,573 | 2,573 | 2,360 | 2,407 | -196 | -7.5% | 59,900 |
| 2024/04/18 | 2,702 | 2,703 | 2,570 | 2,603 | -128 | -4.7% | 37,400 |
| 2024/04/17 | 3,065 | 3,065 | 2,731 | 2,731 | -334 | -10.9% | 59,000 |
| 2024/04/16 | 2,951 | 3,125 | 2,880 | 3,065 | +114 | +3.9% | 35,800 |
101～
150
件表示中 / 795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 | 217,500円 | -4.8% | - | 0.00% | - | 3.74倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
| シノブフース | 89,000円 | +2.1% | +3.8% | 2.81% | 6.36倍 | 0.70倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 大 冷 | 190,500円 | +9.4% | +13.2% | 3.15% | 13.32倍 | 1.17倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| コ モ | 299,400円 | -1.5% | +79.8% | 0.23% | 104.03倍 | 5.08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 |
| 塩水糖 | 29,700円 | -2.4% | -15.4% | 1.68% | 6.27倍 | 0.57倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
