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 |
---|---|---|---|---|---|---|---|
2019/06/18 | 1,177.5 | 1,185 | 1,165 | 1,181.5 | -18.5 | -1.5% | 9,000 |
2019/06/17 | 1,227.5 | 1,227.5 | 1,198.5 | 1,200 | -2.5 | -0.2% | 10,800 |
2019/06/14 | 1,201 | 1,222 | 1,196 | 1,202.5 | +25 | +2.1% | 8,800 |
2019/06/13 | 1,210 | 1,210 | 1,160 | 1,177.5 | -32.5 | -2.7% | 15,000 |
2019/06/12 | 1,255 | 1,255 | 1,181 | 1,210 | -41.5 | -3.3% | 32,000 |
2019/06/11 | 1,266.5 | 1,324 | 1,205 | 1,251.5 | +10 | +0.8% | 63,200 |
2019/06/10 | 1,151.5 | 1,290 | 1,133.5 | 1,241.5 | +96 | +8.4% | 96,400 |
2019/06/07 | 1,040.5 | 1,175 | 1,026 | 1,145.5 | +130 | +12.8% | 51,200 |
2019/06/06 | 1,029 | 1,051 | 1,014.5 | 1,015.5 | -31 | -3% | 14,000 |
2019/06/05 | 1,052.5 | 1,068.5 | 1,039 | 1,046.5 | -5.5 | -0.5% | 12,600 |
2019/06/04 | 1,030.5 | 1,060 | 1,018.5 | 1,052 | +18.5 | +1.8% | 23,600 |
2019/06/03 | 1,056 | 1,080.5 | 1,028 | 1,033.5 | -44 | -4.1% | 35,200 |
2019/05/31 | 1,057 | 1,086 | 1,045 | 1,077.5 | +20.5 | +1.9% | 22,600 |
2019/05/30 | 1,058 | 1,058 | 1,031.5 | 1,057 | -6 | -0.6% | 23,200 |
2019/05/29 | 1,056.5 | 1,063 | 1,035.5 | 1,063 | -6 | -0.6% | 16,400 |
2019/05/28 | 1,018.5 | 1,075 | 1,018.5 | 1,069 | +40.5 | +3.9% | 42,200 |
2019/05/27 | 1,073.5 | 1,074 | 1,025 | 1,028.5 | -39 | -3.7% | 53,400 |
2019/05/24 | 1,105.5 | 1,105.5 | 1,060.5 | 1,067.5 | -45.5 | -4.1% | 31,000 |
2019/05/23 | 1,150 | 1,158.5 | 1,110 | 1,113 | -29 | -2.5% | 22,600 |
2019/05/22 | 1,148.5 | 1,177 | 1,137.5 | 1,142 | -15.5 | -1.3% | 19,200 |
2019/05/21 | 1,160 | 1,184 | 1,144 | 1,157.5 | -4.5 | -0.4% | 32,600 |
2019/05/20 | 1,193.5 | 1,210 | 1,154.5 | 1,162 | -26 | -2.2% | 28,600 |
2019/05/17 | 1,175 | 1,193.5 | 1,168.5 | 1,188 | +31.5 | +2.7% | 22,200 |
2019/05/16 | 1,237 | 1,262.5 | 1,153 | 1,156.5 | -133.5 | -10.3% | 58,400 |
2019/05/15 | 1,267 | 1,309 | 1,267 | 1,290 | +25.5 | +2% | 37,200 |
2019/05/14 | 1,253.5 | 1,270 | 1,226 | 1,264.5 | -0.5 | ±0% | 15,800 |
2019/05/13 | 1,243 | 1,275 | 1,239 | 1,265 | +22 | +1.8% | 10,400 |
2019/05/10 | 1,247.5 | 1,270.5 | 1,228.5 | 1,243 | -4.5 | -0.4% | 19,600 |
2019/05/09 | 1,267.5 | 1,267.5 | 1,243.5 | 1,247.5 | -26.5 | -2.1% | 15,200 |
2019/05/08 | 1,250.5 | 1,274 | 1,250 | 1,274 | +4.5 | +0.4% | 8,600 |
2019/05/07 | 1,307.5 | 1,329 | 1,240 | 1,269.5 | -22 | -1.7% | 13,400 |
2019/04/26 | 1,271 | 1,297.5 | 1,260.5 | 1,291.5 | +13 | +1% | 18,200 |
2019/04/25 | 1,294 | 1,312.5 | 1,270 | 1,278.5 | -24 | -1.8% | 26,400 |
2019/04/24 | 1,325 | 1,329.5 | 1,293.5 | 1,302.5 | -10.5 | -0.8% | 25,800 |
2019/04/23 | 1,339 | 1,339 | 1,295.5 | 1,313 | -2 | -0.2% | 8,400 |
2019/04/22 | 1,348 | 1,348 | 1,297.5 | 1,315 | -8 | -0.6% | 18,200 |
2019/04/19 | 1,339.5 | 1,356 | 1,317 | 1,323 | -14.5 | -1.1% | 25,400 |
2019/04/18 | 1,379.5 | 1,399 | 1,335 | 1,337.5 | -42 | -3% | 32,400 |
2019/04/17 | 1,378.5 | 1,385 | 1,370 | 1,379.5 | ±0 | ±0% | 21,600 |
2019/04/16 | 1,385 | 1,392.5 | 1,378.5 | 1,379.5 | -5.5 | -0.4% | 16,200 |
2019/04/15 | 1,397 | 1,406 | 1,378 | 1,385 | +13 | +0.9% | 20,600 |
2019/04/12 | 1,384.5 | 1,392 | 1,365.5 | 1,372 | -8 | -0.6% | 15,800 |
2019/04/11 | 1,379.5 | 1,405.5 | 1,375 | 1,380 | +7.5 | +0.5% | 17,800 |
2019/04/10 | 1,375 | 1,380 | 1,365 | 1,372.5 | -5 | -0.4% | 16,600 |
2019/04/09 | 1,387 | 1,387.5 | 1,365 | 1,377.5 | -12.5 | -0.9% | 16,600 |
2019/04/08 | 1,396 | 1,400 | 1,381 | 1,390 | ±0 | ±0% | 13,800 |
2019/04/05 | 1,378.5 | 1,395 | 1,378.5 | 1,390 | +15 | +1.1% | 19,800 |
2019/04/04 | 1,397.5 | 1,419 | 1,375 | 1,375 | -25.5 | -1.8% | 24,000 |
2019/04/03 | 1,405.5 | 1,408.5 | 1,397.5 | 1,400.5 | -0.5 | ±0% | 14,000 |
2019/04/02 | 1,420.5 | 1,420.5 | 1,400 | 1,401 | -5 | -0.4% | 21,600 |
1201~
1250
件表示中 / 1372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 | 130,000円 | +29.7% | +26.8% | 3.92% | 15.27倍 | 4.13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 |
ジーニー | 87,800円 | +27.3% | +72.3% | 0.00% | 9.14倍 | 2.15倍 |
|
ネット媒体の広告枠を自動売買する広告販売代理事業が柱。マーケティング自動化を育成 |
ヒューマンHD | 148,900円 | +3.6% | +1.7% | 4.30% | 7.03倍 | 0.96倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ITエンジニア、DX事業推進 |
CLHD | 142,900円 | +14.2% | +58.4% | 1.89% | 16.14倍 | 1.73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 |
アトラエ | 59,900円 | +25.1% | +49.2% | 2.50% | 16.64倍 | 2.95倍 |
|
成功報酬型IT転職サイト「Green」運営。組織改善ツール「Wevox」、プロバスケも |
市場注目の銘柄
チャート関連のコラム