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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,494 | 1,494 | 1,443 | 1,475 | -21 | -1.4% | 9,600 |
| 2024/10/24 | 1,538 | 1,538 | 1,481 | 1,496 | -46 | -3% | 8,600 |
| 2024/10/23 | 1,543 | 1,551 | 1,530 | 1,542 | +2 | +0.1% | 3,200 |
| 2024/10/22 | 1,596 | 1,596 | 1,540 | 1,540 | -59 | -3.7% | 13,000 |
| 2024/10/21 | 1,585 | 1,619 | 1,565 | 1,599 | +4 | +0.3% | 7,800 |
| 2024/10/18 | 1,630 | 1,633 | 1,560 | 1,595 | -25 | -1.5% | 148,700 |
| 2024/10/17 | 1,553 | 1,655 | 1,553 | 1,620 | +107 | +7.1% | 175,500 |
| 2024/10/16 | 1,469 | 1,536 | 1,468 | 1,513 | +32 | +2.2% | 12,800 |
| 2024/10/15 | 1,500 | 1,521 | 1,470 | 1,481 | -19 | -1.3% | 9,900 |
| 2024/10/11 | 1,530 | 1,582 | 1,500 | 1,500 | -29 | -1.9% | 20,300 |
| 2024/10/10 | 1,470 | 1,529 | 1,453 | 1,529 | +61 | +4.2% | 12,200 |
| 2024/10/09 | 1,471 | 1,474 | 1,453 | 1,468 | -2 | -0.1% | 9,100 |
| 2024/10/08 | 1,490 | 1,500 | 1,470 | 1,470 | -10 | -0.7% | 7,500 |
| 2024/10/07 | 1,500 | 1,510 | 1,475 | 1,480 | -5 | -0.3% | 8,100 |
| 2024/10/04 | 1,441 | 1,492 | 1,441 | 1,485 | +44 | +3.1% | 11,500 |
| 2024/10/03 | 1,439 | 1,470 | 1,425 | 1,441 | +20 | +1.4% | 9,300 |
| 2024/10/02 | 1,401 | 1,425 | 1,396 | 1,421 | -3 | -0.2% | 5,000 |
| 2024/10/01 | 1,415 | 1,424 | 1,378 | 1,424 | +15 | +1.1% | 18,600 |
| 2024/09/30 | 1,421 | 1,443 | 1,378 | 1,409 | -42 | -2.9% | 14,800 |
| 2024/09/27 | 1,456 | 1,494 | 1,438 | 1,451 | +16 | +1.1% | 10,300 |
| 2024/09/26 | 1,400 | 1,441 | 1,399 | 1,435 | +31 | +2.2% | 6,900 |
| 2024/09/25 | 1,391 | 1,422 | 1,389 | 1,404 | +14 | +1% | 6,700 |
| 2024/09/24 | 1,435 | 1,444 | 1,390 | 1,390 | -50 | -3.5% | 16,100 |
| 2024/09/20 | 1,441 | 1,459 | 1,427 | 1,440 | +26 | +1.8% | 9,000 |
| 2024/09/19 | 1,395 | 1,420 | 1,389 | 1,414 | +33 | +2.4% | 5,800 |
| 2024/09/18 | 1,351 | 1,381 | 1,351 | 1,381 | +26 | +1.9% | 4,600 |
| 2024/09/17 | 1,400 | 1,400 | 1,329 | 1,355 | -15 | -1.1% | 10,500 |
| 2024/09/13 | 1,395 | 1,395 | 1,370 | 1,370 | -33 | -2.4% | 12,900 |
| 2024/09/12 | 1,319 | 1,411 | 1,319 | 1,403 | +84 | +6.4% | 6,600 |
| 2024/09/11 | 1,327 | 1,338 | 1,297 | 1,319 | -9 | -0.7% | 12,000 |
| 2024/09/10 | 1,379 | 1,386 | 1,290 | 1,328 | -44 | -3.2% | 20,100 |
| 2024/09/09 | 1,313 | 1,381 | 1,313 | 1,372 | -28 | -2% | 11,900 |
| 2024/09/06 | 1,410 | 1,411 | 1,372 | 1,400 | -11 | -0.8% | 11,400 |
| 2024/09/05 | 1,407 | 1,469 | 1,379 | 1,411 | ±0 | ±0% | 17,600 |
| 2024/09/04 | 1,467 | 1,467 | 1,389 | 1,411 | -74 | -5% | 60,200 |
| 2024/09/03 | 1,581 | 1,585 | 1,478 | 1,485 | -101 | -6.4% | 67,700 |
| 2024/09/02 | 1,588 | 1,650 | 1,570 | 1,586 | +8 | +0.5% | 49,000 |
| 2024/08/30 | 1,581 | 1,599 | 1,537 | 1,578 | -8 | -0.5% | 25,000 |
| 2024/08/29 | 1,576 | 1,607 | 1,564 | 1,586 | +35 | +2.3% | 22,600 |
| 2024/08/28 | 1,583 | 1,583 | 1,521 | 1,551 | -28 | -1.8% | 11,400 |
| 2024/08/27 | 1,547 | 1,623 | 1,540 | 1,579 | +32 | +2.1% | 28,100 |
| 2024/08/26 | 1,501 | 1,577 | 1,501 | 1,547 | +47 | +3.1% | 26,100 |
| 2024/08/23 | 1,500 | 1,519 | 1,472 | 1,500 | ±0 | ±0% | 16,900 |
| 2024/08/22 | 1,559 | 1,565 | 1,495 | 1,500 | -27 | -1.8% | 26,600 |
| 2024/08/21 | 1,556 | 1,610 | 1,526 | 1,527 | -45 | -2.9% | 43,000 |
| 2024/08/20 | 1,453 | 1,596 | 1,453 | 1,572 | +119 | +8.2% | 39,600 |
| 2024/08/19 | 1,451 | 1,530 | 1,441 | 1,453 | +1 | +0.1% | 55,800 |
| 2024/08/16 | 1,400 | 1,477 | 1,396 | 1,452 | +107 | +8% | 46,000 |
| 2024/08/15 | 1,348 | 1,380 | 1,338 | 1,345 | +2 | +0.1% | 25,400 |
| 2024/08/14 | 1,345 | 1,436 | 1,333 | 1,343 | +19 | +1.4% | 64,400 |
201～
250
件表示中 / 976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 | 178,000円 | +9.8% | +3.9% | 0.00% | 92.90倍 | 6.62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 | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57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 | 123,900円 | +1.9% | -16.7% | 4.20% | 7.73倍 | 0.54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 | 320,000円 | +5.3% | -8.4% | 2.69% | 7.45倍 | 0.93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 | 74,800円 | +7.4% | +76.5% | 1.60% | 15.08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
