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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,362 | 1,382 | 1,351 | 1,358 | -10 | -0.7% | 23,200 |
2023/07/20 | 1,378 | 1,384 | 1,358 | 1,368 | -13 | -0.9% | 31,900 |
2023/07/19 | 1,392 | 1,424 | 1,366 | 1,381 | -11 | -0.8% | 44,900 |
2023/07/18 | 1,427 | 1,429 | 1,380 | 1,392 | -6 | -0.4% | 27,500 |
2023/07/14 | 1,398 | 1,400 | 1,371 | 1,398 | +24 | +1.7% | 42,900 |
2023/07/13 | 1,337 | 1,381 | 1,336 | 1,374 | +37 | +2.8% | 69,100 |
2023/07/12 | 1,369 | 1,369 | 1,330 | 1,337 | -42 | -3% | 48,400 |
2023/07/11 | 1,384 | 1,410 | 1,365 | 1,379 | +16 | +1.2% | 77,700 |
2023/07/10 | 1,370 | 1,401 | 1,356 | 1,363 | -5 | -0.4% | 69,400 |
2023/07/07 | 1,347 | 1,374 | 1,332 | 1,368 | +6 | +0.4% | 60,100 |
2023/07/06 | 1,323 | 1,377 | 1,320 | 1,362 | +39 | +2.9% | 90,900 |
2023/07/05 | 1,325 | 1,346 | 1,299 | 1,323 | +7 | +0.5% | 55,100 |
2023/07/04 | 1,280 | 1,320 | 1,275 | 1,316 | +36 | +2.8% | 66,500 |
2023/07/03 | 1,274 | 1,292 | 1,274 | 1,280 | +6 | +0.5% | 28,300 |
2023/06/30 | 1,282 | 1,284 | 1,257 | 1,274 | +2 | +0.2% | 40,900 |
2023/06/29 | 1,285 | 1,298 | 1,266 | 1,272 | +9 | +0.7% | 63,400 |
2023/06/28 | 1,245 | 1,275 | 1,243 | 1,263 | +32 | +2.6% | 71,600 |
2023/06/27 | 1,224 | 1,234 | 1,208 | 1,231 | -4 | -0.3% | 53,200 |
2023/06/26 | 1,253 | 1,259 | 1,221 | 1,235 | -35 | -2.8% | 64,800 |
2023/06/23 | 1,300 | 1,321 | 1,266 | 1,270 | -21 | -1.6% | 92,100 |
2023/06/22 | 1,266 | 1,294 | 1,257 | 1,291 | +36 | +2.9% | 76,500 |
2023/06/21 | 1,265 | 1,277 | 1,251 | 1,255 | -10 | -0.8% | 39,900 |
2023/06/20 | 1,262 | 1,268 | 1,248 | 1,265 | -1 | -0.1% | 36,000 |
2023/06/19 | 1,259 | 1,271 | 1,249 | 1,266 | +16 | +1.3% | 52,900 |
2023/06/16 | 1,205 | 1,250 | 1,205 | 1,250 | +47 | +3.9% | 70,100 |
2023/06/15 | 1,241 | 1,241 | 1,203 | 1,203 | -38 | -3.1% | 48,600 |
2023/06/14 | 1,220 | 1,247 | 1,220 | 1,241 | +31 | +2.6% | 72,800 |
2023/06/13 | 1,222 | 1,231 | 1,200 | 1,210 | +4 | +0.3% | 41,800 |
2023/06/12 | 1,182 | 1,217 | 1,176 | 1,206 | +24 | +2% | 76,600 |
2023/06/09 | 1,150 | 1,184 | 1,144 | 1,182 | +40 | +3.5% | 64,000 |
2023/06/08 | 1,173 | 1,182 | 1,138 | 1,142 | -56 | -4.7% | 76,300 |
2023/06/07 | 1,215 | 1,215 | 1,171 | 1,198 | +2 | +0.2% | 104,200 |
2023/06/06 | 1,155 | 1,206 | 1,146 | 1,196 | +43 | +3.7% | 131,400 |
2023/06/05 | 1,137 | 1,153 | 1,124 | 1,153 | +27 | +2.4% | 64,200 |
2023/06/02 | 1,101 | 1,126 | 1,090 | 1,126 | +29 | +2.6% | 79,200 |
2023/06/01 | 1,101 | 1,114 | 1,090 | 1,097 | -11 | -1% | 46,400 |
2023/05/31 | 1,128 | 1,129 | 1,101 | 1,108 | -24 | -2.1% | 77,100 |
2023/05/30 | 1,132 | 1,154 | 1,113 | 1,132 | -6 | -0.5% | 86,000 |
2023/05/29 | 1,163 | 1,168 | 1,125 | 1,138 | +5 | +0.4% | 63,500 |
2023/05/26 | 1,173 | 1,179 | 1,133 | 1,133 | -63 | -5.3% | 103,500 |
2023/05/25 | 1,186 | 1,196 | 1,166 | 1,196 | -1 | -0.1% | 72,700 |
2023/05/24 | 1,181 | 1,224 | 1,177 | 1,197 | +4 | +0.3% | 53,000 |
2023/05/23 | 1,196 | 1,233 | 1,186 | 1,193 | +27 | +2.3% | 182,000 |
2023/05/22 | 1,194 | 1,203 | 1,158 | 1,166 | -28 | -2.3% | 95,000 |
2023/05/19 | 1,154 | 1,195 | 1,145 | 1,194 | +44 | +3.8% | 101,200 |
2023/05/18 | 1,122 | 1,158 | 1,122 | 1,150 | +38 | +3.4% | 133,100 |
2023/05/17 | 1,106 | 1,144 | 1,097 | 1,112 | +7 | +0.6% | 100,000 |
2023/05/16 | 1,090 | 1,149 | 1,089 | 1,105 | +39 | +3.7% | 542,800 |
2023/05/15 | 1,065 | 1,066 | 1,059 | 1,066 | +150 | +16.4% | 178,900 |
2023/05/12 | 936 | 941 | 912 | 916 | -20 | -2.1% | 147,800 |
201~
250
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 | 131,000円 | +29.7% | +26.8% | 3.89% | 15.39倍 | 4.16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 | 87,000円 | +27.3% | +72.3% | 0.00% | 9.06倍 | 2.13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 | 148,700円 | +3.6% | +1.7% | 4.30% | 7.02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 | 139,800円 | +14.2% | +58.4% | 1.93% | 15.79倍 | 1.69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 | 58,200円 | +25.1% | +49.2% | 2.58% | 16.16倍 | 2.87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