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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 1,173.5 | 1,215 | 1,173.5 | 1,215 | +16.5 | +1.4% | 3,800 |
| 2019/08/08 | 1,194 | 1,203.5 | 1,177 | 1,198.5 | -20.5 | -1.7% | 6,600 |
| 2019/08/07 | 1,244.5 | 1,244.5 | 1,211 | 1,219 | -19.5 | -1.6% | 3,000 |
| 2019/08/06 | 1,190 | 1,250 | 1,175.5 | 1,238.5 | -24.5 | -1.9% | 16,600 |
| 2019/08/05 | 1,260 | 1,263 | 1,250 | 1,263 | -14.5 | -1.1% | 8,400 |
| 2019/08/02 | 1,260 | 1,277.5 | 1,241 | 1,277.5 | +16 | +1.3% | 9,200 |
| 2019/08/01 | 1,246 | 1,270.5 | 1,241.5 | 1,261.5 | -9.5 | -0.7% | 5,200 |
| 2019/07/31 | 1,295 | 1,295 | 1,271 | 1,271 | +1 | +0.1% | 6,000 |
| 2019/07/30 | 1,270 | 1,278 | 1,265.5 | 1,270 | ±0 | ±0% | 4,000 |
| 2019/07/29 | 1,278.5 | 1,279.5 | 1,266.5 | 1,270 | -8.5 | -0.7% | 6,000 |
| 2019/07/26 | 1,270 | 1,280 | 1,267 | 1,278.5 | +8.5 | +0.7% | 4,600 |
| 2019/07/25 | 1,273 | 1,277.5 | 1,265.5 | 1,270 | -3 | -0.2% | 7,600 |
| 2019/07/24 | 1,281.5 | 1,283.5 | 1,273 | 1,273 | -8.5 | -0.7% | 7,600 |
| 2019/07/23 | 1,276 | 1,285 | 1,273.5 | 1,281.5 | +10 | +0.8% | 12,800 |
| 2019/07/22 | 1,258.5 | 1,277.5 | 1,258.5 | 1,271.5 | +14 | +1.1% | 9,200 |
| 2019/07/19 | 1,259.5 | 1,275.5 | 1,255 | 1,257.5 | -2 | -0.2% | 4,000 |
| 2019/07/18 | 1,252 | 1,265 | 1,225.5 | 1,259.5 | +1 | +0.1% | 16,400 |
| 2019/07/17 | 1,252.5 | 1,272.5 | 1,252.5 | 1,258.5 | -4.5 | -0.4% | 9,400 |
| 2019/07/16 | 1,272 | 1,303 | 1,257.5 | 1,263 | -9 | -0.7% | 9,200 |
| 2019/07/12 | 1,258.5 | 1,272.5 | 1,258.5 | 1,272 | +13.5 | +1.1% | 8,800 |
| 2019/07/11 | 1,214.5 | 1,275 | 1,214.5 | 1,258.5 | +19.5 | +1.6% | 9,800 |
| 2019/07/10 | 1,207 | 1,239 | 1,207 | 1,239 | +7 | +0.6% | 7,600 |
| 2019/07/09 | 1,205.5 | 1,250.5 | 1,205.5 | 1,232 | +1.5 | +0.1% | 10,600 |
| 2019/07/08 | 1,260 | 1,262.5 | 1,198.5 | 1,230.5 | -17 | -1.4% | 8,000 |
| 2019/07/05 | 1,250 | 1,250.5 | 1,237.5 | 1,247.5 | -9.5 | -0.8% | 2,400 |
| 2019/07/04 | 1,251.5 | 1,269.5 | 1,248 | 1,257 | -2.5 | -0.2% | 5,400 |
| 2019/07/03 | 1,264.5 | 1,265 | 1,247 | 1,259.5 | +6 | +0.5% | 8,800 |
| 2019/07/02 | 1,207.5 | 1,259 | 1,201 | 1,253.5 | +46 | +3.8% | 14,000 |
| 2019/07/01 | 1,163.5 | 1,207.5 | 1,142.5 | 1,207.5 | +69 | +6.1% | 8,400 |
| 2019/06/28 | 1,141.5 | 1,152.5 | 1,138.5 | 1,138.5 | -20.5 | -1.8% | 2,800 |
| 2019/06/27 | 1,156 | 1,159 | 1,145 | 1,159 | +3 | +0.3% | 3,000 |
| 2019/06/26 | 1,137.5 | 1,157.5 | 1,127 | 1,156 | +10 | +0.9% | 7,800 |
| 2019/06/25 | 1,165 | 1,174.5 | 1,144.5 | 1,146 | -16.5 | -1.4% | 8,000 |
| 2019/06/24 | 1,184.5 | 1,184.5 | 1,152.5 | 1,162.5 | -22 | -1.9% | 4,400 |
| 2019/06/21 | 1,206 | 1,211 | 1,173.5 | 1,184.5 | -21.5 | -1.8% | 8,000 |
| 2019/06/20 | 1,218 | 1,237.5 | 1,193.5 | 1,206 | -17.5 | -1.4% | 10,800 |
| 2019/06/19 | 1,193.5 | 1,223.5 | 1,170 | 1,223.5 | +42 | +3.6% | 17,200 |
| 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 |
1401～
1450
件表示中 / 1609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 | 73,000円 | +50.0% | - | 2.74% | 86.08倍 | 3.26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 |
| マイクロアド | 31,100円 | +9.4% | -29.6% | 0.00% | 282.73倍 | 2.60倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| マーチャント | 29,300円 | +3.5% | +152.5% | 0.68% | 42.16倍 | 2.01倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ジャパニアス | 213,100円 | +7.5% | +10.6% | 4.65% | 10.55倍 | 2.81倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| コンヴァノ | 195,900円 | +31.3% | - | 0.00% | - | 5.54倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
