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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,020 | 4,020 | 3,880 | 3,910 | -55 | -1.4% | 15,000 |
| 2024/01/30 | 4,070 | 4,105 | 3,935 | 3,965 | -175 | -4.2% | 41,600 |
| 2024/01/29 | 4,015 | 4,230 | 4,015 | 4,140 | +195 | +4.9% | 49,200 |
| 2024/01/26 | 3,930 | 4,175 | 3,890 | 3,945 | -5 | -0.1% | 49,400 |
| 2024/01/25 | 3,935 | 4,120 | 3,915 | 3,950 | +120 | +3.1% | 70,700 |
| 2024/01/24 | 3,630 | 3,830 | 3,605 | 3,830 | +210 | +5.8% | 34,400 |
| 2024/01/23 | 3,675 | 3,700 | 3,565 | 3,620 | -30 | -0.8% | 21,300 |
| 2024/01/22 | 3,605 | 3,710 | 3,535 | 3,650 | +55 | +1.5% | 48,400 |
| 2024/01/19 | 3,755 | 3,790 | 3,590 | 3,595 | -155 | -4.1% | 46,000 |
| 2024/01/18 | 3,775 | 3,865 | 3,720 | 3,750 | -75 | -2% | 27,900 |
| 2024/01/17 | 3,915 | 3,970 | 3,770 | 3,825 | -145 | -3.7% | 51,200 |
| 2024/01/16 | 4,060 | 4,245 | 3,870 | 3,970 | -140 | -3.4% | 76,900 |
| 2024/01/15 | 3,705 | 4,150 | 3,705 | 4,110 | -295 | -6.7% | 193,100 |
| 2024/01/12 | 4,380 | 4,530 | 4,320 | 4,405 | +65 | +1.5% | 62,600 |
| 2024/01/11 | 4,385 | 4,425 | 4,225 | 4,340 | -25 | -0.6% | 30,200 |
| 2024/01/10 | 4,295 | 4,410 | 4,235 | 4,365 | +85 | +2% | 27,000 |
| 2024/01/09 | 4,330 | 4,400 | 4,220 | 4,280 | -40 | -0.9% | 11,400 |
| 2024/01/05 | 4,335 | 4,425 | 4,305 | 4,320 | -15 | -0.3% | 15,800 |
| 2024/01/04 | 4,290 | 4,355 | 4,220 | 4,335 | +35 | +0.8% | 7,600 |
| 2023/12/29 | 4,320 | 4,370 | 4,280 | 4,300 | -85 | -1.9% | 19,700 |
| 2023/12/28 | 4,160 | 4,385 | 4,160 | 4,385 | +115 | +2.7% | 17,600 |
| 2023/12/27 | 4,155 | 4,315 | 4,130 | 4,270 | +200 | +4.9% | 34,900 |
| 2023/12/26 | 4,215 | 4,230 | 4,070 | 4,070 | -145 | -3.4% | 29,300 |
| 2023/12/25 | 4,225 | 4,330 | 4,180 | 4,215 | +20 | +0.5% | 23,600 |
| 2023/12/22 | 4,240 | 4,300 | 4,160 | 4,195 | -75 | -1.8% | 27,600 |
| 2023/12/21 | 4,245 | 4,365 | 4,245 | 4,270 | -115 | -2.6% | 17,500 |
| 2023/12/20 | 4,450 | 4,525 | 4,340 | 4,385 | -55 | -1.2% | 19,000 |
| 2023/12/19 | 4,410 | 4,440 | 4,365 | 4,440 | +30 | +0.7% | 6,500 |
| 2023/12/18 | 4,370 | 4,535 | 4,370 | 4,410 | -85 | -1.9% | 19,700 |
| 2023/12/15 | 4,315 | 4,530 | 4,265 | 4,495 | +250 | +5.9% | 32,400 |
| 2023/12/14 | 4,475 | 4,475 | 4,230 | 4,245 | -55 | -1.3% | 29,000 |
| 2023/12/13 | 4,360 | 4,470 | 4,300 | 4,300 | -45 | -1% | 30,900 |
| 2023/12/12 | 4,295 | 4,345 | 4,220 | 4,345 | +90 | +2.1% | 27,600 |
| 2023/12/11 | 4,500 | 4,525 | 4,240 | 4,255 | -245 | -5.4% | 62,500 |
| 2023/12/08 | 4,510 | 4,550 | 4,400 | 4,500 | -50 | -1.1% | 38,400 |
| 2023/12/07 | 4,630 | 4,630 | 4,450 | 4,550 | -130 | -2.8% | 35,000 |
| 2023/12/06 | 4,545 | 4,745 | 4,510 | 4,680 | +65 | +1.4% | 28,100 |
| 2023/12/05 | 4,680 | 4,715 | 4,610 | 4,615 | -120 | -2.5% | 26,500 |
| 2023/12/04 | 4,755 | 4,815 | 4,630 | 4,735 | -90 | -1.9% | 34,600 |
| 2023/12/01 | 4,880 | 4,920 | 4,800 | 4,825 | -125 | -2.5% | 37,600 |
| 2023/11/30 | 4,885 | 4,985 | 4,775 | 4,950 | +65 | +1.3% | 48,000 |
| 2023/11/29 | 4,730 | 4,990 | 4,730 | 4,885 | +65 | +1.3% | 45,300 |
| 2023/11/28 | 4,745 | 4,930 | 4,700 | 4,820 | +75 | +1.6% | 60,000 |
| 2023/11/27 | 4,810 | 4,860 | 4,740 | 4,745 | -135 | -2.8% | 20,800 |
| 2023/11/24 | 4,990 | 5,070 | 4,815 | 4,880 | +240 | +5.2% | 95,600 |
| 2023/11/22 | 4,590 | 4,705 | 4,555 | 4,640 | +95 | +2.1% | 37,800 |
| 2023/11/21 | 4,480 | 4,545 | 4,360 | 4,545 | +70 | +1.6% | 31,000 |
| 2023/11/20 | 4,410 | 4,570 | 4,410 | 4,475 | +5 | +0.1% | 33,800 |
| 2023/11/17 | 4,570 | 4,615 | 4,420 | 4,470 | -100 | -2.2% | 42,900 |
| 2023/11/16 | 4,530 | 4,670 | 4,495 | 4,570 | +40 | +0.9% | 47,600 |
201～
250
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
