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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,870 | 1,901 | 1,854 | 1,855 | -25 | -1.3% | 42,100 |
| 2024/02/20 | 1,900 | 1,937 | 1,870 | 1,880 | -60 | -3.1% | 48,700 |
| 2024/02/19 | 1,936 | 1,985 | 1,876 | 1,940 | -6 | -0.3% | 101,100 |
| 2024/02/16 | 1,822 | 1,960 | 1,788 | 1,946 | +150 | +8.4% | 221,200 |
| 2024/02/15 | 1,675 | 1,830 | 1,650 | 1,796 | +241 | +15.5% | 419,200 |
| 2024/02/14 | 1,576 | 1,576 | 1,525 | 1,555 | -38 | -2.4% | 35,800 |
| 2024/02/13 | 1,600 | 1,619 | 1,585 | 1,593 | +4 | +0.3% | 33,300 |
| 2024/02/09 | 1,565 | 1,601 | 1,563 | 1,589 | +21 | +1.3% | 19,400 |
| 2024/02/08 | 1,555 | 1,592 | 1,551 | 1,568 | +13 | +0.8% | 31,300 |
| 2024/02/07 | 1,572 | 1,573 | 1,550 | 1,555 | -17 | -1.1% | 10,100 |
| 2024/02/06 | 1,586 | 1,586 | 1,559 | 1,572 | -13 | -0.8% | 16,600 |
| 2024/02/05 | 1,594 | 1,607 | 1,572 | 1,585 | -16 | -1% | 17,000 |
| 2024/02/02 | 1,550 | 1,606 | 1,550 | 1,601 | +50 | +3.2% | 40,700 |
| 2024/02/01 | 1,554 | 1,558 | 1,518 | 1,551 | -15 | -1% | 21,100 |
| 2024/01/31 | 1,505 | 1,577 | 1,495 | 1,566 | +61 | +4.1% | 34,800 |
| 2024/01/30 | 1,531 | 1,531 | 1,501 | 1,505 | -12 | -0.8% | 21,600 |
| 2024/01/29 | 1,555 | 1,558 | 1,517 | 1,517 | -36 | -2.3% | 25,700 |
| 2024/01/26 | 1,635 | 1,635 | 1,552 | 1,553 | -82 | -5% | 31,200 |
| 2024/01/25 | 1,615 | 1,639 | 1,592 | 1,635 | +32 | +2% | 90,600 |
| 2024/01/24 | 1,590 | 1,631 | 1,584 | 1,603 | +3 | +0.2% | 118,200 |
| 2024/01/23 | 1,573 | 1,613 | 1,568 | 1,600 | +24 | +1.5% | 96,300 |
| 2024/01/22 | 1,511 | 1,594 | 1,510 | 1,576 | +68 | +4.5% | 58,100 |
| 2024/01/19 | 1,453 | 1,509 | 1,436 | 1,508 | +77 | +5.4% | 82,500 |
| 2024/01/18 | 1,440 | 1,440 | 1,417 | 1,431 | +6 | +0.4% | 23,500 |
| 2024/01/17 | 1,440 | 1,455 | 1,425 | 1,425 | -13 | -0.9% | 27,300 |
| 2024/01/16 | 1,428 | 1,474 | 1,428 | 1,438 | +10 | +0.7% | 47,000 |
| 2024/01/15 | 1,420 | 1,438 | 1,403 | 1,428 | +10 | +0.7% | 46,600 |
| 2024/01/12 | 1,424 | 1,431 | 1,397 | 1,418 | ±0 | ±0% | 49,100 |
| 2024/01/11 | 1,438 | 1,438 | 1,418 | 1,418 | -8 | -0.6% | 60,600 |
| 2024/01/10 | 1,470 | 1,470 | 1,423 | 1,426 | -56 | -3.8% | 141,700 |
| 2024/01/09 | 1,462 | 1,486 | 1,456 | 1,482 | +10 | +0.7% | 91,200 |
| 2024/01/05 | 1,495 | 1,510 | 1,470 | 1,472 | -17 | -1.1% | 57,900 |
| 2024/01/04 | 1,498 | 1,500 | 1,465 | 1,489 | -22 | -1.5% | 35,900 |
| 2023/12/29 | 1,516 | 1,582 | 1,489 | 1,511 | +7 | +0.5% | 79,600 |
| 2023/12/28 | 1,530 | 1,541 | 1,503 | 1,504 | -54 | -3.5% | 88,900 |
| 2023/12/27 | 1,537 | 1,558 | 1,523 | 1,558 | +41 | +2.7% | 49,400 |
| 2023/12/26 | 1,570 | 1,570 | 1,515 | 1,517 | -57 | -3.6% | 36,000 |
| 2023/12/25 | 1,568 | 1,584 | 1,559 | 1,574 | +39 | +2.5% | 80,200 |
| 2023/12/22 | 1,533 | 1,566 | 1,528 | 1,535 | -12 | -0.8% | 105,700 |
| 2023/12/21 | 1,576 | 1,594 | 1,535 | 1,547 | -51 | -3.2% | 40,000 |
| 2023/12/20 | 1,600 | 1,652 | 1,588 | 1,598 | +11 | +0.7% | 94,800 |
| 2023/12/19 | 1,508 | 1,591 | 1,508 | 1,587 | +94 | +6.3% | 56,400 |
| 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 |
51～
100
件表示中 / 1365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 | 152,500円 | +29.7% | +26.8% | 3.34% | 17.91倍 | 4.84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 |
| シイエム・シイ | 125,000円 | +3.0% | +0.9% | 3.52% | 9.21倍 | 0.88倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| ユニバ園芸 | 357,000円 | +25.5% | +5.7% | 0.67% | 11.10倍 | 1.53倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| タナベコンサル | 100,900円 | +6.3% | +5.8% | 4.36% | 22.16倍 | 1.56倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ＣＯＯＫ | 16,200円 | -17.2% | - | 0.00% | - | 0.97倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
