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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,145 | 1,145 | 1,117 | 1,130 | -16 | -1.4% | 73,400 |
| 2024/09/17 | 1,145 | 1,154 | 1,132 | 1,146 | +21 | +1.9% | 43,100 |
| 2024/09/13 | 1,125 | 1,128 | 1,110 | 1,125 | -7 | -0.6% | 31,100 |
| 2024/09/12 | 1,101 | 1,132 | 1,101 | 1,132 | +38 | +3.5% | 27,900 |
| 2024/09/11 | 1,130 | 1,140 | 1,080 | 1,094 | -49 | -4.3% | 102,600 |
| 2024/09/10 | 1,138 | 1,154 | 1,130 | 1,143 | +16 | +1.4% | 24,800 |
| 2024/09/09 | 1,115 | 1,138 | 1,107 | 1,127 | -13 | -1.1% | 48,900 |
| 2024/09/06 | 1,150 | 1,160 | 1,133 | 1,140 | -14 | -1.2% | 40,600 |
| 2024/09/05 | 1,122 | 1,173 | 1,118 | 1,154 | +12 | +1.1% | 37,400 |
| 2024/09/04 | 1,143 | 1,170 | 1,129 | 1,142 | -31 | -2.6% | 67,500 |
| 2024/09/03 | 1,159 | 1,191 | 1,148 | 1,173 | +27 | +2.4% | 60,500 |
| 2024/09/02 | 1,146 | 1,160 | 1,130 | 1,146 | +4 | +0.4% | 27,000 |
| 2024/08/30 | 1,116 | 1,142 | 1,104 | 1,142 | +34 | +3.1% | 24,400 |
| 2024/08/29 | 1,101 | 1,127 | 1,101 | 1,108 | -18 | -1.6% | 43,400 |
| 2024/08/28 | 1,105 | 1,126 | 1,090 | 1,126 | +21 | +1.9% | 30,400 |
| 2024/08/27 | 1,102 | 1,105 | 1,089 | 1,105 | +3 | +0.3% | 47,600 |
| 2024/08/26 | 1,110 | 1,117 | 1,090 | 1,102 | -8 | -0.7% | 43,400 |
| 2024/08/23 | 1,110 | 1,113 | 1,082 | 1,110 | +3 | +0.3% | 42,000 |
| 2024/08/22 | 1,084 | 1,107 | 1,082 | 1,107 | +23 | +2.1% | 40,700 |
| 2024/08/21 | 1,074 | 1,089 | 1,064 | 1,084 | +5 | +0.5% | 35,800 |
| 2024/08/20 | 1,050 | 1,083 | 1,049 | 1,079 | +36 | +3.5% | 59,400 |
| 2024/08/19 | 1,054 | 1,081 | 1,032 | 1,043 | -2 | -0.2% | 129,400 |
| 2024/08/16 | 1,100 | 1,100 | 1,015 | 1,045 | +48 | +4.8% | 244,500 |
| 2024/08/15 | 954 | 997 | 947 | 997 | +51 | +5.4% | 61,700 |
| 2024/08/14 | 935 | 950 | 900 | 946 | -56 | -5.6% | 245,200 |
| 2024/08/13 | 996 | 1,007 | 976 | 1,002 | +48 | +5% | 69,300 |
| 2024/08/09 | 945 | 955 | 920 | 954 | +30 | +3.2% | 55,100 |
| 2024/08/08 | 914 | 949 | 904 | 924 | -20 | -2.1% | 136,000 |
| 2024/08/07 | 901 | 972 | 898 | 944 | +16 | +1.7% | 89,900 |
| 2024/08/06 | 917 | 947 | 896 | 928 | +131 | +16.4% | 135,200 |
| 2024/08/05 | 981 | 998 | 773 | 797 | -244 | -23.4% | 504,500 |
| 2024/08/02 | 1,078 | 1,078 | 1,041 | 1,041 | -73 | -6.6% | 99,000 |
| 2024/08/01 | 1,180 | 1,185 | 1,095 | 1,114 | -64 | -5.4% | 162,300 |
| 2024/07/31 | 1,175 | 1,178 | 1,153 | 1,178 | -11 | -0.9% | 52,400 |
| 2024/07/30 | 1,188 | 1,196 | 1,173 | 1,189 | +5 | +0.4% | 91,900 |
| 2024/07/29 | 1,189 | 1,189 | 1,176 | 1,184 | +11 | +0.9% | 19,500 |
| 2024/07/26 | 1,178 | 1,182 | 1,170 | 1,173 | +2 | +0.2% | 22,400 |
| 2024/07/25 | 1,190 | 1,194 | 1,167 | 1,171 | -32 | -2.7% | 87,600 |
| 2024/07/24 | 1,216 | 1,216 | 1,196 | 1,203 | -14 | -1.2% | 51,100 |
| 2024/07/23 | 1,207 | 1,229 | 1,207 | 1,217 | +20 | +1.7% | 27,500 |
| 2024/07/22 | 1,209 | 1,213 | 1,196 | 1,197 | -12 | -1% | 50,600 |
| 2024/07/19 | 1,220 | 1,224 | 1,207 | 1,209 | -4 | -0.3% | 14,600 |
| 2024/07/18 | 1,220 | 1,232 | 1,212 | 1,213 | -17 | -1.4% | 33,600 |
| 2024/07/17 | 1,235 | 1,241 | 1,229 | 1,230 | -1 | -0.1% | 16,900 |
| 2024/07/16 | 1,246 | 1,248 | 1,231 | 1,231 | -6 | -0.5% | 18,400 |
| 2024/07/12 | 1,207 | 1,239 | 1,207 | 1,237 | +27 | +2.2% | 42,600 |
| 2024/07/11 | 1,219 | 1,219 | 1,191 | 1,210 | +11 | +0.9% | 26,400 |
| 2024/07/10 | 1,211 | 1,211 | 1,191 | 1,199 | -12 | -1% | 37,600 |
| 2024/07/09 | 1,218 | 1,234 | 1,207 | 1,211 | +13 | +1.1% | 65,300 |
| 2024/07/08 | 1,226 | 1,226 | 1,182 | 1,198 | -22 | -1.8% | 87,700 |
151～
200
件表示中 / 1607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 | 72,900円 | +50.0% | - | 2.74% | 85.97倍 | 3.25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 |
| テアトル | 109,100円 | +5.3% | -83.0% | 0.92% | 3.42倍 | 0.50倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| 博 展 | 53,500円 | +10.9% | +4.3% | 3.74% | 8.27倍 | 2.49倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| ジャパニアス | 212,900円 | +7.5% | +10.6% | 4.65% | 10.54倍 | 2.82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 |
| マーチャント | 28,800円 | +3.5% | +152.5% | 0.69% | 41.44倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
