フロンティア・マネジメントの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,440 | 1,500 | 1,440 | 1,493 | +23 | +1.6% | 96,500 |
2023/12/15 | 1,448 | 1,476 | 1,448 | 1,470 | +27 | +1.9% | 33,800 |
2023/12/14 | 1,448 | 1,454 | 1,432 | 1,443 | -4 | -0.3% | 30,100 |
2023/12/13 | 1,444 | 1,478 | 1,444 | 1,447 | -3 | -0.2% | 30,500 |
2023/12/12 | 1,463 | 1,470 | 1,443 | 1,450 | -34 | -2.3% | 55,300 |
2023/12/11 | 1,426 | 1,487 | 1,426 | 1,484 | +69 | +4.9% | 38,200 |
2023/12/08 | 1,451 | 1,452 | 1,410 | 1,415 | -49 | -3.3% | 77,600 |
2023/12/07 | 1,487 | 1,499 | 1,462 | 1,464 | -43 | -2.9% | 54,000 |
2023/12/06 | 1,511 | 1,512 | 1,471 | 1,507 | -11 | -0.7% | 85,400 |
2023/12/05 | 1,533 | 1,558 | 1,518 | 1,518 | -20 | -1.3% | 19,100 |
2023/12/04 | 1,502 | 1,540 | 1,502 | 1,538 | +34 | +2.3% | 44,200 |
2023/12/01 | 1,552 | 1,554 | 1,503 | 1,504 | -61 | -3.9% | 92,600 |
2023/11/30 | 1,548 | 1,565 | 1,538 | 1,565 | +9 | +0.6% | 46,100 |
2023/11/29 | 1,549 | 1,574 | 1,549 | 1,556 | -17 | -1.1% | 43,900 |
2023/11/28 | 1,531 | 1,607 | 1,531 | 1,573 | +38 | +2.5% | 51,500 |
2023/11/27 | 1,545 | 1,562 | 1,530 | 1,535 | -18 | -1.2% | 45,400 |
2023/11/24 | 1,552 | 1,574 | 1,515 | 1,553 | -13 | -0.8% | 37,900 |
2023/11/22 | 1,565 | 1,593 | 1,559 | 1,566 | -9 | -0.6% | 12,500 |
2023/11/21 | 1,590 | 1,625 | 1,574 | 1,575 | -3 | -0.2% | 48,100 |
2023/11/20 | 1,545 | 1,590 | 1,545 | 1,578 | +40 | +2.6% | 32,300 |
2023/11/17 | 1,519 | 1,569 | 1,519 | 1,538 | +20 | +1.3% | 32,900 |
2023/11/16 | 1,620 | 1,620 | 1,518 | 1,518 | -108 | -6.6% | 62,700 |
2023/11/15 | 1,655 | 1,679 | 1,621 | 1,626 | +15 | +0.9% | 48,000 |
2023/11/14 | 1,665 | 1,714 | 1,611 | 1,611 | -39 | -2.4% | 41,300 |
2023/11/13 | 1,611 | 1,650 | 1,550 | 1,650 | +10 | +0.6% | 54,700 |
2023/11/10 | 1,629 | 1,649 | 1,608 | 1,640 | +7 | +0.4% | 50,500 |
2023/11/09 | 1,622 | 1,641 | 1,605 | 1,633 | +11 | +0.7% | 19,400 |
2023/11/08 | 1,630 | 1,662 | 1,618 | 1,622 | -17 | -1% | 29,800 |
2023/11/07 | 1,663 | 1,663 | 1,631 | 1,639 | -13 | -0.8% | 24,700 |
2023/11/06 | 1,680 | 1,680 | 1,645 | 1,652 | -2 | -0.1% | 38,800 |
2023/11/02 | 1,660 | 1,663 | 1,625 | 1,654 | -4 | -0.2% | 29,700 |
2023/11/01 | 1,615 | 1,658 | 1,609 | 1,658 | +63 | +3.9% | 50,200 |
2023/10/31 | 1,598 | 1,598 | 1,549 | 1,595 | +33 | +2.1% | 31,000 |
2023/10/30 | 1,579 | 1,599 | 1,562 | 1,562 | -14 | -0.9% | 37,800 |
2023/10/27 | 1,535 | 1,584 | 1,515 | 1,576 | +45 | +2.9% | 27,800 |
2023/10/26 | 1,558 | 1,558 | 1,523 | 1,531 | -37 | -2.4% | 53,100 |
2023/10/25 | 1,566 | 1,590 | 1,544 | 1,568 | +15 | +1% | 48,100 |
2023/10/24 | 1,515 | 1,564 | 1,509 | 1,553 | +38 | +2.5% | 42,800 |
2023/10/23 | 1,558 | 1,564 | 1,510 | 1,515 | -45 | -2.9% | 65,800 |
2023/10/20 | 1,545 | 1,570 | 1,515 | 1,560 | +7 | +0.5% | 39,900 |
2023/10/19 | 1,550 | 1,582 | 1,533 | 1,553 | -11 | -0.7% | 44,700 |
2023/10/18 | 1,599 | 1,602 | 1,546 | 1,564 | -26 | -1.6% | 70,900 |
2023/10/17 | 1,540 | 1,602 | 1,538 | 1,590 | +55 | +3.6% | 97,700 |
2023/10/16 | 1,499 | 1,545 | 1,465 | 1,535 | +108 | +7.6% | 131,600 |
2023/10/13 | 1,436 | 1,446 | 1,400 | 1,427 | -29 | -2% | 34,500 |
2023/10/12 | 1,394 | 1,456 | 1,372 | 1,456 | +70 | +5.1% | 51,600 |
2023/10/11 | 1,395 | 1,403 | 1,358 | 1,386 | +1 | +0.1% | 33,100 |
2023/10/10 | 1,388 | 1,413 | 1,379 | 1,385 | +46 | +3.4% | 34,400 |
2023/10/06 | 1,327 | 1,350 | 1,313 | 1,339 | +15 | +1.1% | 22,500 |
2023/10/05 | 1,292 | 1,337 | 1,292 | 1,324 | +32 | +2.5% | 37,400 |
101~
150
件表示中 / 1373件
類似銘柄と比較する
現在ご覧いただいている「フロンティアM」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 |
---|---|---|---|---|---|---|---|---|
フロンティアM | 128,300円 | +29.7% | +26.8% | 3.98% | 15.07倍 | 4.07倍 |
|
経営コンサルやM&A助言、再生支援を展開。投資事業を育成。持分に仏M&A助言会社 |
QBネットHD | 116,700円 | +8.7% | +13.8% | 1.89% | 9.57倍 | 1.14倍 |
|
低価格ヘアカット専門店「QBハウス」を全国展開、FCも。香港、台湾、米国など海外も強化中 |
CLHD | 140,300円 | +14.2% | +58.4% | 1.92% | 15.87倍 | 1.70倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
セラク | 107,000円 | +5.5% | +3.9% | 1.21% | 9.81倍 | 2.04倍 |
|
ITインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
ブティックス | 147,300円 | +24.1% | +31.6% | 0.00% | 18.95倍 | 7.19倍 |
|
介護業界向けM&A仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム