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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,635 | 1,667 | 1,624 | 1,625 | -8 | -0.5% | 37,700 |
| 2024/03/15 | 1,724 | 1,724 | 1,627 | 1,633 | -131 | -7.4% | 88,800 |
| 2024/03/14 | 1,753 | 1,781 | 1,740 | 1,764 | +12 | +0.7% | 38,600 |
| 2024/03/13 | 1,773 | 1,785 | 1,751 | 1,752 | -6 | -0.3% | 30,800 |
| 2024/03/12 | 1,688 | 1,779 | 1,681 | 1,758 | +43 | +2.5% | 71,700 |
| 2024/03/11 | 1,702 | 1,717 | 1,680 | 1,715 | -43 | -2.4% | 91,700 |
| 2024/03/08 | 1,745 | 1,788 | 1,729 | 1,758 | -14 | -0.8% | 59,800 |
| 2024/03/07 | 1,790 | 1,806 | 1,754 | 1,772 | -32 | -1.8% | 85,800 |
| 2024/03/06 | 1,776 | 1,830 | 1,773 | 1,804 | -5 | -0.3% | 26,700 |
| 2024/03/05 | 1,758 | 1,825 | 1,700 | 1,809 | -29 | -1.6% | 106,200 |
| 2024/03/04 | 1,830 | 1,850 | 1,805 | 1,838 | +2 | +0.1% | 71,900 |
| 2024/03/01 | 1,890 | 1,905 | 1,818 | 1,836 | -49 | -2.6% | 91,200 |
| 2024/02/29 | 1,863 | 1,916 | 1,850 | 1,885 | +11 | +0.6% | 58,000 |
| 2024/02/28 | 1,906 | 1,913 | 1,860 | 1,874 | -36 | -1.9% | 36,500 |
| 2024/02/27 | 1,881 | 1,922 | 1,860 | 1,910 | +20 | +1.1% | 39,600 |
| 2024/02/26 | 1,920 | 1,928 | 1,889 | 1,890 | +1 | +0.1% | 44,200 |
| 2024/02/22 | 1,855 | 1,889 | 1,828 | 1,889 | +34 | +1.8% | 44,200 |
| 2024/02/21 | 1,870 | 1,901 | 1,854 | 1,855 | -25 | -1.3% | 42,100 |
| 2024/02/20 | 1,900 | 1,937 | 1,870 | 1,880 | -60 | -3.1% | 48,700 |
| 2024/02/19 | 1,936 | 1,985 | 1,876 | 1,940 | -6 | -0.3% | 101,100 |
| 2024/02/16 | 1,822 | 1,960 | 1,788 | 1,946 | +150 | +8.4% | 221,200 |
| 2024/02/15 | 1,675 | 1,830 | 1,650 | 1,796 | +241 | +15.5% | 419,200 |
| 2024/02/14 | 1,576 | 1,576 | 1,525 | 1,555 | -38 | -2.4% | 35,800 |
| 2024/02/13 | 1,600 | 1,619 | 1,585 | 1,593 | +4 | +0.3% | 33,300 |
| 2024/02/09 | 1,565 | 1,601 | 1,563 | 1,589 | +21 | +1.3% | 19,400 |
| 2024/02/08 | 1,555 | 1,592 | 1,551 | 1,568 | +13 | +0.8% | 31,300 |
| 2024/02/07 | 1,572 | 1,573 | 1,550 | 1,555 | -17 | -1.1% | 10,100 |
| 2024/02/06 | 1,586 | 1,586 | 1,559 | 1,572 | -13 | -0.8% | 16,600 |
| 2024/02/05 | 1,594 | 1,607 | 1,572 | 1,585 | -16 | -1% | 17,000 |
| 2024/02/02 | 1,550 | 1,606 | 1,550 | 1,601 | +50 | +3.2% | 40,700 |
| 2024/02/01 | 1,554 | 1,558 | 1,518 | 1,551 | -15 | -1% | 21,100 |
| 2024/01/31 | 1,505 | 1,577 | 1,495 | 1,566 | +61 | +4.1% | 34,800 |
| 2024/01/30 | 1,531 | 1,531 | 1,501 | 1,505 | -12 | -0.8% | 21,600 |
| 2024/01/29 | 1,555 | 1,558 | 1,517 | 1,517 | -36 | -2.3% | 25,700 |
| 2024/01/26 | 1,635 | 1,635 | 1,552 | 1,553 | -82 | -5% | 31,200 |
| 2024/01/25 | 1,615 | 1,639 | 1,592 | 1,635 | +32 | +2% | 90,600 |
| 2024/01/24 | 1,590 | 1,631 | 1,584 | 1,603 | +3 | +0.2% | 118,200 |
| 2024/01/23 | 1,573 | 1,613 | 1,568 | 1,600 | +24 | +1.5% | 96,300 |
| 2024/01/22 | 1,511 | 1,594 | 1,510 | 1,576 | +68 | +4.5% | 58,100 |
| 2024/01/19 | 1,453 | 1,509 | 1,436 | 1,508 | +77 | +5.4% | 82,500 |
| 2024/01/18 | 1,440 | 1,440 | 1,417 | 1,431 | +6 | +0.4% | 23,500 |
| 2024/01/17 | 1,440 | 1,455 | 1,425 | 1,425 | -13 | -0.9% | 27,300 |
| 2024/01/16 | 1,428 | 1,474 | 1,428 | 1,438 | +10 | +0.7% | 47,000 |
| 2024/01/15 | 1,420 | 1,438 | 1,403 | 1,428 | +10 | +0.7% | 46,600 |
| 2024/01/12 | 1,424 | 1,431 | 1,397 | 1,418 | ±0 | ±0% | 49,100 |
| 2024/01/11 | 1,438 | 1,438 | 1,418 | 1,418 | -8 | -0.6% | 60,600 |
| 2024/01/10 | 1,470 | 1,470 | 1,423 | 1,426 | -56 | -3.8% | 141,700 |
| 2024/01/09 | 1,462 | 1,486 | 1,456 | 1,482 | +10 | +0.7% | 91,200 |
| 2024/01/05 | 1,495 | 1,510 | 1,470 | 1,472 | -17 | -1.1% | 57,900 |
| 2024/01/04 | 1,498 | 1,500 | 1,465 | 1,489 | -22 | -1.5% | 35,900 |
351～
400
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 | 70,500円 | +50.0% | - | 2.84% | 82.94倍 | 3.60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 | 92,300円 | +25.5% | +817.4% | 0.98% | 29.46倍 | 2.04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 | 68,000円 | +4.8% | +22.5% | 3.82% | 23.62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 | 125,300円 | +2.1% | -26.2% | 3.47% | 23.74倍 | 1.54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 | 35,900円 | +27.3% | +7.2% | 4.18% | 12.24倍 | 2.88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
