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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 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 |
| 2023/09/22 | 1,291 | 1,343 | 1,290 | 1,331 | +21 | +1.6% | 27,100 |
| 2023/09/21 | 1,351 | 1,366 | 1,309 | 1,310 | -41 | -3% | 36,000 |
| 2023/09/20 | 1,338 | 1,375 | 1,337 | 1,351 | +10 | +0.7% | 33,700 |
| 2023/09/19 | 1,339 | 1,347 | 1,324 | 1,341 | -10 | -0.7% | 34,800 |
| 2023/09/15 | 1,350 | 1,358 | 1,324 | 1,351 | +8 | +0.6% | 30,100 |
| 2023/09/14 | 1,356 | 1,377 | 1,341 | 1,343 | -22 | -1.6% | 25,200 |
| 2023/09/13 | 1,374 | 1,375 | 1,327 | 1,365 | -20 | -1.4% | 39,200 |
| 2023/09/12 | 1,437 | 1,450 | 1,385 | 1,385 | -47 | -3.3% | 28,100 |
351～
400
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
