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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,511 | 1,512 | 1,471 | 1,507 | -11 | -0.7% | 85,400 |
2023/12/05 | 1,533 | 1,558 | 1,518 | 1,518 | -20 | -1.3% | 19,100 |
2023/12/04 | 1,502 | 1,540 | 1,502 | 1,538 | +34 | +2.3% | 44,200 |
2023/12/01 | 1,552 | 1,554 | 1,503 | 1,504 | -61 | -3.9% | 92,600 |
2023/11/30 | 1,548 | 1,565 | 1,538 | 1,565 | +9 | +0.6% | 46,100 |
2023/11/29 | 1,549 | 1,574 | 1,549 | 1,556 | -17 | -1.1% | 43,900 |
2023/11/28 | 1,531 | 1,607 | 1,531 | 1,573 | +38 | +2.5% | 51,500 |
2023/11/27 | 1,545 | 1,562 | 1,530 | 1,535 | -18 | -1.2% | 45,400 |
2023/11/24 | 1,552 | 1,574 | 1,515 | 1,553 | -13 | -0.8% | 37,900 |
2023/11/22 | 1,565 | 1,593 | 1,559 | 1,566 | -9 | -0.6% | 12,500 |
2023/11/21 | 1,590 | 1,625 | 1,574 | 1,575 | -3 | -0.2% | 48,100 |
2023/11/20 | 1,545 | 1,590 | 1,545 | 1,578 | +40 | +2.6% | 32,300 |
2023/11/17 | 1,519 | 1,569 | 1,519 | 1,538 | +20 | +1.3% | 32,900 |
2023/11/16 | 1,620 | 1,620 | 1,518 | 1,518 | -108 | -6.6% | 62,700 |
2023/11/15 | 1,655 | 1,679 | 1,621 | 1,626 | +15 | +0.9% | 48,000 |
2023/11/14 | 1,665 | 1,714 | 1,611 | 1,611 | -39 | -2.4% | 41,300 |
2023/11/13 | 1,611 | 1,650 | 1,550 | 1,650 | +10 | +0.6% | 54,700 |
2023/11/10 | 1,629 | 1,649 | 1,608 | 1,640 | +7 | +0.4% | 50,500 |
2023/11/09 | 1,622 | 1,641 | 1,605 | 1,633 | +11 | +0.7% | 19,400 |
2023/11/08 | 1,630 | 1,662 | 1,618 | 1,622 | -17 | -1% | 29,800 |
2023/11/07 | 1,663 | 1,663 | 1,631 | 1,639 | -13 | -0.8% | 24,700 |
2023/11/06 | 1,680 | 1,680 | 1,645 | 1,652 | -2 | -0.1% | 38,800 |
2023/11/02 | 1,660 | 1,663 | 1,625 | 1,654 | -4 | -0.2% | 29,700 |
2023/11/01 | 1,615 | 1,658 | 1,609 | 1,658 | +63 | +3.9% | 50,200 |
2023/10/31 | 1,598 | 1,598 | 1,549 | 1,595 | +33 | +2.1% | 31,000 |
2023/10/30 | 1,579 | 1,599 | 1,562 | 1,562 | -14 | -0.9% | 37,800 |
2023/10/27 | 1,535 | 1,584 | 1,515 | 1,576 | +45 | +2.9% | 27,800 |
2023/10/26 | 1,558 | 1,558 | 1,523 | 1,531 | -37 | -2.4% | 53,100 |
2023/10/25 | 1,566 | 1,590 | 1,544 | 1,568 | +15 | +1% | 48,100 |
2023/10/24 | 1,515 | 1,564 | 1,509 | 1,553 | +38 | +2.5% | 42,800 |
2023/10/23 | 1,558 | 1,564 | 1,510 | 1,515 | -45 | -2.9% | 65,800 |
2023/10/20 | 1,545 | 1,570 | 1,515 | 1,560 | +7 | +0.5% | 39,900 |
2023/10/19 | 1,550 | 1,582 | 1,533 | 1,553 | -11 | -0.7% | 44,700 |
2023/10/18 | 1,599 | 1,602 | 1,546 | 1,564 | -26 | -1.6% | 70,900 |
2023/10/17 | 1,540 | 1,602 | 1,538 | 1,590 | +55 | +3.6% | 97,700 |
2023/10/16 | 1,499 | 1,545 | 1,465 | 1,535 | +108 | +7.6% | 131,600 |
2023/10/13 | 1,436 | 1,446 | 1,400 | 1,427 | -29 | -2% | 34,500 |
2023/10/12 | 1,394 | 1,456 | 1,372 | 1,456 | +70 | +5.1% | 51,600 |
2023/10/11 | 1,395 | 1,403 | 1,358 | 1,386 | +1 | +0.1% | 33,100 |
2023/10/10 | 1,388 | 1,413 | 1,379 | 1,385 | +46 | +3.4% | 34,400 |
2023/10/06 | 1,327 | 1,350 | 1,313 | 1,339 | +15 | +1.1% | 22,500 |
2023/10/05 | 1,292 | 1,337 | 1,292 | 1,324 | +32 | +2.5% | 37,400 |
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 |
101~
150
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