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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,183 | 1,249 | 1,183 | 1,243 | +82 | +7.1% | 78,500 |
| 2022/12/26 | 1,191 | 1,191 | 1,161 | 1,161 | -27 | -2.3% | 26,500 |
| 2022/12/23 | 1,232 | 1,232 | 1,181 | 1,188 | -44 | -3.6% | 36,500 |
| 2022/12/22 | 1,270 | 1,270 | 1,226 | 1,232 | -26 | -2.1% | 57,600 |
| 2022/12/21 | 1,283 | 1,303 | 1,251 | 1,258 | -19 | -1.5% | 52,600 |
| 2022/12/20 | 1,343 | 1,371 | 1,242 | 1,277 | -61 | -4.6% | 133,200 |
| 2022/12/19 | 1,324 | 1,373 | 1,324 | 1,338 | +9 | +0.7% | 63,600 |
| 2022/12/16 | 1,341 | 1,348 | 1,317 | 1,329 | -24 | -1.8% | 40,900 |
| 2022/12/15 | 1,344 | 1,385 | 1,340 | 1,353 | -11 | -0.8% | 37,200 |
| 2022/12/14 | 1,325 | 1,364 | 1,321 | 1,364 | +36 | +2.7% | 16,500 |
| 2022/12/13 | 1,352 | 1,356 | 1,326 | 1,328 | -29 | -2.1% | 16,000 |
| 2022/12/12 | 1,310 | 1,369 | 1,301 | 1,357 | +41 | +3.1% | 36,000 |
| 2022/12/09 | 1,281 | 1,320 | 1,281 | 1,316 | +29 | +2.3% | 15,800 |
| 2022/12/08 | 1,297 | 1,307 | 1,259 | 1,287 | +3 | +0.2% | 21,300 |
| 2022/12/07 | 1,288 | 1,292 | 1,264 | 1,284 | -12 | -0.9% | 19,300 |
| 2022/12/06 | 1,322 | 1,322 | 1,287 | 1,296 | -26 | -2% | 40,900 |
| 2022/12/05 | 1,356 | 1,371 | 1,321 | 1,322 | -48 | -3.5% | 22,700 |
| 2022/12/02 | 1,387 | 1,387 | 1,336 | 1,370 | -3 | -0.2% | 49,700 |
| 2022/12/01 | 1,402 | 1,409 | 1,358 | 1,373 | -32 | -2.3% | 49,300 |
| 2022/11/30 | 1,420 | 1,428 | 1,380 | 1,405 | -23 | -1.6% | 50,800 |
| 2022/11/29 | 1,390 | 1,429 | 1,369 | 1,428 | +41 | +3% | 43,800 |
| 2022/11/28 | 1,397 | 1,409 | 1,342 | 1,387 | +8 | +0.6% | 54,900 |
| 2022/11/25 | 1,325 | 1,396 | 1,320 | 1,379 | +55 | +4.2% | 69,200 |
| 2022/11/24 | 1,337 | 1,337 | 1,314 | 1,324 | -9 | -0.7% | 40,600 |
| 2022/11/22 | 1,348 | 1,373 | 1,322 | 1,333 | ±0 | ±0% | 55,500 |
| 2022/11/21 | 1,327 | 1,342 | 1,298 | 1,333 | +36 | +2.8% | 63,200 |
| 2022/11/18 | 1,294 | 1,341 | 1,271 | 1,297 | +19 | +1.5% | 84,700 |
| 2022/11/17 | 1,256 | 1,305 | 1,256 | 1,278 | +12 | +0.9% | 41,200 |
| 2022/11/16 | 1,260 | 1,288 | 1,259 | 1,266 | +5 | +0.4% | 45,900 |
| 2022/11/15 | 1,260 | 1,306 | 1,243 | 1,261 | +21 | +1.7% | 79,400 |
| 2022/11/14 | 1,337 | 1,395 | 1,232 | 1,240 | -53 | -4.1% | 251,100 |
| 2022/11/11 | 1,308 | 1,325 | 1,285 | 1,293 | -8 | -0.6% | 68,000 |
| 2022/11/10 | 1,288 | 1,315 | 1,265 | 1,301 | +6 | +0.5% | 53,600 |
| 2022/11/09 | 1,277 | 1,327 | 1,274 | 1,295 | +25 | +2% | 56,500 |
| 2022/11/08 | 1,241 | 1,271 | 1,231 | 1,270 | +30 | +2.4% | 25,100 |
| 2022/11/07 | 1,244 | 1,247 | 1,228 | 1,240 | +19 | +1.6% | 21,200 |
| 2022/11/04 | 1,241 | 1,250 | 1,221 | 1,221 | -35 | -2.8% | 31,700 |
| 2022/11/02 | 1,256 | 1,260 | 1,234 | 1,256 | -6 | -0.5% | 25,300 |
| 2022/11/01 | 1,263 | 1,286 | 1,245 | 1,262 | +6 | +0.5% | 25,200 |
| 2022/10/31 | 1,282 | 1,290 | 1,246 | 1,256 | -25 | -2% | 48,600 |
| 2022/10/28 | 1,212 | 1,281 | 1,203 | 1,281 | +67 | +5.5% | 116,300 |
| 2022/10/27 | 1,213 | 1,228 | 1,202 | 1,214 | +1 | +0.1% | 16,600 |
| 2022/10/26 | 1,225 | 1,225 | 1,200 | 1,213 | +18 | +1.5% | 23,500 |
| 2022/10/25 | 1,192 | 1,230 | 1,189 | 1,195 | +6 | +0.5% | 27,900 |
| 2022/10/24 | 1,180 | 1,197 | 1,177 | 1,189 | +19 | +1.6% | 21,400 |
| 2022/10/21 | 1,192 | 1,204 | 1,169 | 1,170 | -35 | -2.9% | 26,600 |
| 2022/10/20 | 1,192 | 1,212 | 1,180 | 1,205 | -1 | -0.1% | 27,300 |
| 2022/10/19 | 1,215 | 1,216 | 1,190 | 1,206 | -5 | -0.4% | 21,400 |
| 2022/10/18 | 1,211 | 1,234 | 1,208 | 1,211 | +7 | +0.6% | 24,600 |
| 2022/10/17 | 1,173 | 1,212 | 1,168 | 1,204 | +12 | +1% | 29,000 |
651～
700
件表示中 / 1683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 | 70,800円 | +50.0% | - | 2.82% | 83.29倍 | 3.62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 |
| ビステム | 87,200円 | +5.3% | +18.8% | 3.44% | 8.47倍 | 0.87倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| Ｚｅｎｋｅｎ | 68,000円 | +4.8% | +22.5% | 3.82% | 23.63倍 | 0.67倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| プラネット | 125,000円 | +2.1% | -26.2% | 3.48% | 23.68倍 | 1.53倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| ノバレーゼ | 33,000円 | +6.3% | +54.3% | 0.00% | 8.21倍 | 0.91倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。ＴＫＰの子会社に |
市場注目の銘柄
チャート関連のコラム
