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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,183 | 1,196 | 1,165 | 1,176 | -14 | -1.2% | 97,200 |
| 2023/02/22 | 1,220 | 1,221 | 1,172 | 1,190 | -55 | -4.4% | 172,500 |
| 2023/02/21 | 1,303 | 1,308 | 1,245 | 1,245 | -61 | -4.7% | 110,300 |
| 2023/02/20 | 1,319 | 1,335 | 1,270 | 1,306 | +17 | +1.3% | 97,200 |
| 2023/02/17 | 1,350 | 1,350 | 1,275 | 1,289 | -63 | -4.7% | 128,000 |
| 2023/02/16 | 1,309 | 1,394 | 1,300 | 1,352 | +55 | +4.2% | 187,300 |
| 2023/02/15 | 1,337 | 1,365 | 1,270 | 1,297 | -23 | -1.7% | 173,300 |
| 2023/02/14 | 1,288 | 1,333 | 1,231 | 1,320 | +49 | +3.9% | 324,400 |
| 2023/02/13 | 1,230 | 1,299 | 1,222 | 1,271 | -279 | -18% | 464,800 |
| 2023/02/10 | 1,550 | 1,593 | 1,545 | 1,550 | -3 | -0.2% | 112,800 |
| 2023/02/09 | 1,507 | 1,564 | 1,482 | 1,553 | +39 | +2.6% | 88,400 |
| 2023/02/08 | 1,497 | 1,525 | 1,480 | 1,514 | +43 | +2.9% | 46,400 |
| 2023/02/07 | 1,478 | 1,479 | 1,455 | 1,471 | +20 | +1.4% | 15,700 |
| 2023/02/06 | 1,475 | 1,485 | 1,444 | 1,451 | -8 | -0.5% | 14,600 |
| 2023/02/03 | 1,470 | 1,470 | 1,451 | 1,459 | -21 | -1.4% | 15,700 |
| 2023/02/02 | 1,440 | 1,486 | 1,440 | 1,480 | +40 | +2.8% | 21,500 |
| 2023/02/01 | 1,488 | 1,498 | 1,440 | 1,440 | -37 | -2.5% | 19,300 |
| 2023/01/31 | 1,519 | 1,519 | 1,471 | 1,477 | -49 | -3.2% | 34,300 |
| 2023/01/30 | 1,508 | 1,526 | 1,477 | 1,526 | +20 | +1.3% | 83,700 |
| 2023/01/27 | 1,457 | 1,511 | 1,442 | 1,506 | +75 | +5.2% | 74,200 |
| 2023/01/26 | 1,445 | 1,445 | 1,416 | 1,431 | -20 | -1.4% | 21,700 |
| 2023/01/25 | 1,482 | 1,487 | 1,451 | 1,451 | -31 | -2.1% | 19,400 |
| 2023/01/24 | 1,477 | 1,492 | 1,467 | 1,482 | +27 | +1.9% | 38,900 |
| 2023/01/23 | 1,440 | 1,469 | 1,430 | 1,455 | +13 | +0.9% | 48,400 |
| 2023/01/20 | 1,427 | 1,443 | 1,410 | 1,442 | +13 | +0.9% | 23,200 |
| 2023/01/19 | 1,430 | 1,444 | 1,416 | 1,429 | -3 | -0.2% | 30,800 |
| 2023/01/18 | 1,398 | 1,440 | 1,378 | 1,432 | +58 | +4.2% | 63,200 |
| 2023/01/17 | 1,355 | 1,383 | 1,355 | 1,374 | +14 | +1% | 23,900 |
| 2023/01/16 | 1,360 | 1,400 | 1,359 | 1,360 | -3 | -0.2% | 26,800 |
| 2023/01/13 | 1,364 | 1,373 | 1,352 | 1,363 | -5 | -0.4% | 18,900 |
| 2023/01/12 | 1,350 | 1,375 | 1,347 | 1,368 | +32 | +2.4% | 34,800 |
| 2023/01/11 | 1,300 | 1,338 | 1,300 | 1,336 | +54 | +4.2% | 29,100 |
| 2023/01/10 | 1,270 | 1,292 | 1,269 | 1,282 | +12 | +0.9% | 23,300 |
| 2023/01/06 | 1,282 | 1,282 | 1,254 | 1,270 | -31 | -2.4% | 25,800 |
| 2023/01/05 | 1,300 | 1,319 | 1,283 | 1,301 | -1 | -0.1% | 33,800 |
| 2023/01/04 | 1,285 | 1,341 | 1,260 | 1,302 | +41 | +3.3% | 62,700 |
| 2022/12/30 | 1,286 | 1,293 | 1,254 | 1,261 | -25 | -1.9% | 18,300 |
| 2022/12/29 | 1,241 | 1,290 | 1,241 | 1,286 | +55 | +4.5% | 48,300 |
| 2022/12/28 | 1,272 | 1,272 | 1,225 | 1,231 | -12 | -1% | 45,600 |
| 2022/12/27 | 1,183 | 1,249 | 1,183 | 1,243 | +82 | +7.1% | 78,500 |
| 2022/12/26 | 1,191 | 1,191 | 1,161 | 1,161 | -27 | -2.3% | 26,500 |
| 2022/12/23 | 1,232 | 1,232 | 1,181 | 1,188 | -44 | -3.6% | 36,500 |
| 2022/12/22 | 1,270 | 1,270 | 1,226 | 1,232 | -26 | -2.1% | 57,600 |
| 2022/12/21 | 1,283 | 1,303 | 1,251 | 1,258 | -19 | -1.5% | 52,600 |
| 2022/12/20 | 1,343 | 1,371 | 1,242 | 1,277 | -61 | -4.6% | 133,200 |
| 2022/12/19 | 1,324 | 1,373 | 1,324 | 1,338 | +9 | +0.7% | 63,600 |
| 2022/12/16 | 1,341 | 1,348 | 1,317 | 1,329 | -24 | -1.8% | 40,900 |
| 2022/12/15 | 1,344 | 1,385 | 1,340 | 1,353 | -11 | -0.8% | 37,200 |
| 2022/12/14 | 1,325 | 1,364 | 1,321 | 1,364 | +36 | +2.7% | 16,500 |
| 2022/12/13 | 1,352 | 1,356 | 1,326 | 1,328 | -29 | -2.1% | 16,000 |
301～
350
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 | 128,500円 | +29.7% | +26.8% | 3.97% | 15.09倍 | 4.08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 | 87,500円 | +27.3% | +72.3% | 0.00% | 9.11倍 | 2.14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 | 147,700円 | +3.6% | +1.7% | 4.33% | 6.97倍 | 0.95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 | 140,600円 | +14.2% | +58.4% | 1.92% | 15.88倍 | 1.70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 | 59,700円 | +25.1% | +49.2% | 2.51% | 16.58倍 | 2.94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
