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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 2,951 | 3,125 | 2,880 | 3,065 | +114 | +3.9% | 35,800 |
| 2024/04/15 | 2,710 | 3,000 | 2,710 | 2,951 | +249 | +9.2% | 67,300 |
| 2024/04/12 | 2,740 | 2,812 | 2,701 | 2,702 | -38 | -1.4% | 29,400 |
| 2024/04/11 | 2,806 | 2,812 | 2,693 | 2,740 | -91 | -3.2% | 34,000 |
| 2024/04/10 | 2,873 | 2,993 | 2,804 | 2,831 | -42 | -1.5% | 34,900 |
| 2024/04/09 | 2,900 | 2,940 | 2,873 | 2,873 | -17 | -0.6% | 10,900 |
| 2024/04/08 | 2,901 | 2,942 | 2,850 | 2,890 | -24 | -0.8% | 9,100 |
| 2024/04/05 | 2,800 | 2,914 | 2,786 | 2,914 | +56 | +2% | 21,300 |
| 2024/04/04 | 2,975 | 2,975 | 2,851 | 2,858 | -82 | -2.8% | 15,800 |
| 2024/04/03 | 2,970 | 2,980 | 2,910 | 2,940 | -41 | -1.4% | 14,900 |
| 2024/04/02 | 3,070 | 3,070 | 2,960 | 2,981 | -109 | -3.5% | 17,300 |
| 2024/04/01 | 3,225 | 3,225 | 3,090 | 3,090 | -135 | -4.2% | 4,600 |
| 2024/03/29 | 3,070 | 3,280 | 3,045 | 3,225 | +155 | +5% | 22,300 |
| 2024/03/28 | 3,140 | 3,250 | 3,070 | 3,070 | -140 | -4.4% | 32,700 |
| 2024/03/27 | 3,290 | 3,290 | 3,195 | 3,210 | -55 | -1.7% | 9,000 |
| 2024/03/26 | 3,310 | 3,310 | 3,220 | 3,265 | -45 | -1.4% | 8,000 |
| 2024/03/25 | 3,345 | 3,365 | 3,300 | 3,310 | -90 | -2.6% | 9,800 |
| 2024/03/22 | 3,475 | 3,475 | 3,335 | 3,400 | -60 | -1.7% | 8,100 |
| 2024/03/21 | 3,395 | 3,465 | 3,370 | 3,460 | +80 | +2.4% | 13,400 |
| 2024/03/19 | 3,300 | 3,380 | 3,285 | 3,380 | +95 | +2.9% | 7,500 |
| 2024/03/18 | 3,155 | 3,300 | 3,155 | 3,285 | +135 | +4.3% | 9,100 |
| 2024/03/15 | 3,210 | 3,285 | 3,130 | 3,150 | -130 | -4% | 21,700 |
| 2024/03/14 | 3,285 | 3,290 | 3,170 | 3,280 | -75 | -2.2% | 16,100 |
| 2024/03/13 | 3,380 | 3,450 | 3,290 | 3,355 | +285 | +9.3% | 35,900 |
| 2024/03/12 | 3,015 | 3,110 | 3,015 | 3,070 | ±0 | ±0% | 9,400 |
| 2024/03/11 | 3,170 | 3,190 | 3,040 | 3,070 | -160 | -5% | 14,000 |
| 2024/03/08 | 3,200 | 3,270 | 3,170 | 3,230 | -5 | -0.2% | 7,100 |
| 2024/03/07 | 3,290 | 3,315 | 3,220 | 3,235 | -55 | -1.7% | 4,900 |
| 2024/03/06 | 3,220 | 3,340 | 3,220 | 3,290 | +55 | +1.7% | 4,900 |
| 2024/03/05 | 3,285 | 3,290 | 3,210 | 3,235 | -50 | -1.5% | 11,000 |
| 2024/03/04 | 3,310 | 3,340 | 3,225 | 3,285 | -55 | -1.6% | 13,200 |
| 2024/03/01 | 3,435 | 3,455 | 3,325 | 3,340 | -165 | -4.7% | 24,400 |
| 2024/02/29 | 3,500 | 3,560 | 3,350 | 3,505 | +25 | +0.7% | 17,700 |
| 2024/02/28 | 3,315 | 3,500 | 3,315 | 3,480 | +130 | +3.9% | 20,500 |
| 2024/02/27 | 3,380 | 3,380 | 3,285 | 3,350 | +40 | +1.2% | 9,000 |
| 2024/02/26 | 3,260 | 3,355 | 3,160 | 3,310 | +100 | +3.1% | 21,200 |
| 2024/02/22 | 3,365 | 3,370 | 3,205 | 3,210 | -120 | -3.6% | 19,700 |
| 2024/02/21 | 3,400 | 3,400 | 3,295 | 3,330 | -75 | -2.2% | 8,200 |
| 2024/02/20 | 3,485 | 3,520 | 3,405 | 3,405 | -65 | -1.9% | 7,900 |
| 2024/02/19 | 3,350 | 3,480 | 3,290 | 3,470 | +85 | +2.5% | 12,900 |
| 2024/02/16 | 3,355 | 3,430 | 3,250 | 3,385 | +45 | +1.3% | 25,600 |
| 2024/02/15 | 3,515 | 3,515 | 3,280 | 3,340 | -190 | -5.4% | 38,900 |
| 2024/02/14 | 3,590 | 3,605 | 3,505 | 3,530 | -120 | -3.3% | 15,800 |
| 2024/02/13 | 3,635 | 3,650 | 3,570 | 3,650 | +45 | +1.2% | 15,200 |
| 2024/02/09 | 3,595 | 3,620 | 3,565 | 3,605 | -40 | -1.1% | 9,300 |
| 2024/02/08 | 3,650 | 3,655 | 3,585 | 3,645 | +45 | +1.3% | 12,000 |
| 2024/02/07 | 3,680 | 3,695 | 3,580 | 3,600 | -80 | -2.2% | 19,800 |
| 2024/02/06 | 3,725 | 3,810 | 3,660 | 3,680 | -75 | -2% | 24,500 |
| 2024/02/05 | 3,800 | 3,835 | 3,700 | 3,755 | -45 | -1.2% | 17,200 |
| 2024/02/02 | 3,820 | 3,860 | 3,795 | 3,800 | -15 | -0.4% | 18,600 |
151～
200
件表示中 / 796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 | 220,100円 | -4.8% | - | 0.00% | - | 3.78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 | 89,200円 | +2.1% | +3.8% | 2.80% | 6.37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 | 190,300円 | +9.4% | +13.2% | 3.15% | 13.31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 | 300,500円 | -1.5% | +79.8% | 0.23% | 104.41倍 | 5.10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 | 29,800円 | -2.4% | -15.4% | 1.68% | 6.29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
