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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,326 | 1,339 | 1,277 | 1,292 | -47 | -3.5% | 84,000 |
2023/10/03 | 1,335 | 1,385 | 1,325 | 1,339 | -2 | -0.1% | 60,300 |
2023/10/02 | 1,383 | 1,398 | 1,336 | 1,341 | -42 | -3% | 64,100 |
2023/09/29 | 1,406 | 1,407 | 1,377 | 1,383 | -10 | -0.7% | 38,800 |
2023/09/28 | 1,370 | 1,409 | 1,363 | 1,393 | +23 | +1.7% | 41,700 |
2023/09/27 | 1,333 | 1,373 | 1,321 | 1,370 | +38 | +2.9% | 27,100 |
2023/09/26 | 1,375 | 1,375 | 1,330 | 1,332 | -34 | -2.5% | 27,600 |
2023/09/25 | 1,333 | 1,370 | 1,330 | 1,366 | +35 | +2.6% | 28,900 |
2023/09/22 | 1,291 | 1,343 | 1,290 | 1,331 | +21 | +1.6% | 27,100 |
2023/09/21 | 1,351 | 1,366 | 1,309 | 1,310 | -41 | -3% | 36,000 |
2023/09/20 | 1,338 | 1,375 | 1,337 | 1,351 | +10 | +0.7% | 33,700 |
2023/09/19 | 1,339 | 1,347 | 1,324 | 1,341 | -10 | -0.7% | 34,800 |
2023/09/15 | 1,350 | 1,358 | 1,324 | 1,351 | +8 | +0.6% | 30,100 |
2023/09/14 | 1,356 | 1,377 | 1,341 | 1,343 | -22 | -1.6% | 25,200 |
2023/09/13 | 1,374 | 1,375 | 1,327 | 1,365 | -20 | -1.4% | 39,200 |
2023/09/12 | 1,437 | 1,450 | 1,385 | 1,385 | -47 | -3.3% | 28,100 |
2023/09/11 | 1,418 | 1,450 | 1,405 | 1,432 | +22 | +1.6% | 42,300 |
2023/09/08 | 1,423 | 1,434 | 1,404 | 1,410 | -35 | -2.4% | 35,400 |
2023/09/07 | 1,459 | 1,474 | 1,428 | 1,445 | -6 | -0.4% | 35,400 |
2023/09/06 | 1,418 | 1,463 | 1,418 | 1,451 | +33 | +2.3% | 64,400 |
2023/09/05 | 1,383 | 1,420 | 1,380 | 1,418 | +42 | +3.1% | 68,500 |
2023/09/04 | 1,378 | 1,383 | 1,360 | 1,376 | +7 | +0.5% | 26,100 |
2023/09/01 | 1,330 | 1,370 | 1,325 | 1,369 | +28 | +2.1% | 37,500 |
2023/08/31 | 1,365 | 1,375 | 1,335 | 1,341 | -6 | -0.4% | 27,500 |
2023/08/30 | 1,358 | 1,386 | 1,346 | 1,347 | -16 | -1.2% | 25,700 |
2023/08/29 | 1,298 | 1,366 | 1,294 | 1,363 | +73 | +5.7% | 64,800 |
2023/08/28 | 1,251 | 1,290 | 1,251 | 1,290 | +47 | +3.8% | 26,600 |
2023/08/25 | 1,219 | 1,260 | 1,219 | 1,243 | +4 | +0.3% | 43,200 |
2023/08/24 | 1,245 | 1,282 | 1,238 | 1,239 | -6 | -0.5% | 42,200 |
2023/08/23 | 1,200 | 1,246 | 1,194 | 1,245 | +44 | +3.7% | 53,900 |
2023/08/22 | 1,236 | 1,247 | 1,201 | 1,201 | -29 | -2.4% | 44,400 |
2023/08/21 | 1,225 | 1,248 | 1,225 | 1,230 | +11 | +0.9% | 44,700 |
2023/08/18 | 1,252 | 1,252 | 1,219 | 1,219 | -33 | -2.6% | 38,100 |
2023/08/17 | 1,262 | 1,275 | 1,227 | 1,252 | -3 | -0.2% | 51,100 |
2023/08/16 | 1,271 | 1,292 | 1,253 | 1,255 | -29 | -2.3% | 37,400 |
2023/08/15 | 1,326 | 1,329 | 1,252 | 1,284 | -43 | -3.2% | 92,600 |
2023/08/14 | 1,303 | 1,380 | 1,293 | 1,327 | +27 | +2.1% | 113,900 |
2023/08/10 | 1,257 | 1,311 | 1,257 | 1,300 | +10 | +0.8% | 76,800 |
2023/08/09 | 1,260 | 1,303 | 1,259 | 1,290 | +35 | +2.8% | 42,400 |
2023/08/08 | 1,274 | 1,288 | 1,250 | 1,255 | -19 | -1.5% | 24,800 |
2023/08/07 | 1,270 | 1,281 | 1,251 | 1,274 | -9 | -0.7% | 41,300 |
2023/08/04 | 1,288 | 1,303 | 1,276 | 1,283 | -9 | -0.7% | 32,500 |
2023/08/03 | 1,285 | 1,305 | 1,280 | 1,292 | -17 | -1.3% | 29,300 |
2023/08/02 | 1,328 | 1,343 | 1,309 | 1,309 | -47 | -3.5% | 35,500 |
2023/08/01 | 1,363 | 1,388 | 1,353 | 1,356 | -14 | -1% | 21,800 |
2023/07/31 | 1,350 | 1,372 | 1,345 | 1,370 | +31 | +2.3% | 38,400 |
2023/07/28 | 1,319 | 1,340 | 1,294 | 1,339 | +14 | +1.1% | 182,300 |
2023/07/27 | 1,307 | 1,325 | 1,288 | 1,325 | +2 | +0.2% | 51,600 |
2023/07/26 | 1,357 | 1,357 | 1,312 | 1,323 | -29 | -2.1% | 52,000 |
2023/07/25 | 1,340 | 1,375 | 1,333 | 1,352 | +4 | +0.3% | 55,000 |
151~
200
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