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 |
|---|---|---|---|---|---|---|---|
| 2019/09/12 | 1,377.5 | 1,377.5 | 1,356.5 | 1,360 | -17.5 | -1.3% | 5,400 |
| 2019/09/11 | 1,363 | 1,377.5 | 1,356 | 1,377.5 | -4.5 | -0.3% | 2,600 |
| 2019/09/10 | 1,389 | 1,392 | 1,368 | 1,382 | -7 | -0.5% | 3,600 |
| 2019/09/09 | 1,400 | 1,400 | 1,368 | 1,389 | -12 | -0.9% | 3,600 |
| 2019/09/06 | 1,401 | 1,405 | 1,401 | 1,401 | ±0 | ±0% | 4,600 |
| 2019/09/05 | 1,354.5 | 1,423.5 | 1,354.5 | 1,401 | +46 | +3.4% | 14,800 |
| 2019/09/04 | 1,349.5 | 1,355 | 1,330 | 1,355 | +30 | +2.3% | 18,200 |
| 2019/09/03 | 1,291.5 | 1,348 | 1,287 | 1,325 | +40 | +3.1% | 19,000 |
| 2019/09/02 | 1,246 | 1,292.5 | 1,225.5 | 1,285 | +61.5 | +5% | 8,200 |
| 2019/08/30 | 1,213 | 1,248.5 | 1,213 | 1,223.5 | +7.5 | +0.6% | 5,400 |
| 2019/08/29 | 1,217.5 | 1,239 | 1,216 | 1,216 | +0.5 | ±0% | 3,400 |
| 2019/08/28 | 1,234 | 1,234 | 1,215.5 | 1,215.5 | -24.5 | -2% | 3,400 |
| 2019/08/27 | 1,221 | 1,240 | 1,220.5 | 1,240 | +9.5 | +0.8% | 1,800 |
| 2019/08/26 | 1,229.5 | 1,230.5 | 1,210.5 | 1,230.5 | -9.5 | -0.8% | 4,800 |
| 2019/08/23 | 1,235 | 1,240 | 1,235 | 1,240 | +9.5 | +0.8% | 1,000 |
| 2019/08/22 | 1,233 | 1,250 | 1,230.5 | 1,230.5 | +2.5 | +0.2% | 4,000 |
| 2019/08/21 | 1,253.5 | 1,262 | 1,228 | 1,228 | -26 | -2.1% | 9,200 |
| 2019/08/20 | 1,249.5 | 1,274.5 | 1,228.5 | 1,254 | +28 | +2.3% | 7,000 |
| 2019/08/19 | 1,235 | 1,235.5 | 1,226 | 1,226 | -9.5 | -0.8% | 3,000 |
| 2019/08/16 | 1,232 | 1,237 | 1,163 | 1,235.5 | ±0 | ±0% | 11,800 |
| 2019/08/15 | 1,079.5 | 1,243.5 | 1,037.5 | 1,235.5 | +31 | +2.6% | 44,800 |
| 2019/08/14 | 1,200.5 | 1,204.5 | 1,200 | 1,204.5 | +4 | +0.3% | 6,400 |
| 2019/08/13 | 1,197 | 1,210 | 1,197 | 1,200.5 | -14.5 | -1.2% | 5,600 |
| 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 |
1451～
1500
件表示中 / 1682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 | 70,600円 | +50.0% | - | 2.83% | 83.06倍 | 3.61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 |
| グッドパチ | 90,500円 | +25.5% | +817.4% | 0.99% | 28.89倍 | 2.00倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| Ｚｅｎｋｅｎ | 67,700円 | +4.8% | +22.5% | 3.84% | 23.52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 | 124,800円 | +2.1% | -26.2% | 3.49% | 23.65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 |
| セルム | 36,000円 | +27.3% | +7.2% | 4.17% | 12.27倍 | 2.89倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
市場注目の銘柄
チャート関連のコラム
