ＦＲＯＮＴＥＯ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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 985 | 1,003 | 921 | 933 | -45 | -4.6% | 1,266,800 |
| 2022/06/17 | 977 | 991 | 940 | 978 | -21 | -2.1% | 1,335,800 |
| 2022/06/16 | 1,068 | 1,071 | 995 | 999 | -17 | -1.7% | 945,700 |
| 2022/06/15 | 1,046 | 1,059 | 1,010 | 1,016 | -14 | -1.4% | 658,800 |
| 2022/06/14 | 1,020 | 1,100 | 1,016 | 1,030 | -13 | -1.2% | 1,144,700 |
| 2022/06/13 | 1,080 | 1,090 | 1,038 | 1,043 | -77 | -6.9% | 807,200 |
| 2022/06/10 | 1,145 | 1,164 | 1,118 | 1,120 | -55 | -4.7% | 848,700 |
| 2022/06/09 | 1,125 | 1,191 | 1,111 | 1,175 | +45 | +4% | 1,090,000 |
| 2022/06/08 | 1,053 | 1,142 | 1,048 | 1,130 | +94 | +9.1% | 1,893,700 |
| 2022/06/07 | 1,093 | 1,093 | 1,030 | 1,036 | -69 | -6.2% | 1,222,300 |
| 2022/06/06 | 1,062 | 1,108 | 1,048 | 1,105 | +13 | +1.2% | 983,000 |
| 2022/06/03 | 1,144 | 1,153 | 1,085 | 1,092 | -22 | -2% | 1,100,500 |
| 2022/06/02 | 1,141 | 1,145 | 1,112 | 1,114 | -50 | -4.3% | 816,000 |
| 2022/06/01 | 1,195 | 1,211 | 1,161 | 1,164 | -29 | -2.4% | 898,400 |
| 2022/05/31 | 1,221 | 1,235 | 1,164 | 1,193 | -43 | -3.5% | 1,607,900 |
| 2022/05/30 | 1,256 | 1,323 | 1,217 | 1,236 | +65 | +5.6% | 3,635,100 |
| 2022/05/27 | 1,133 | 1,199 | 1,096 | 1,171 | +98 | +9.1% | 5,366,500 |
| 2022/05/26 | 1,006 | 1,119 | 988 | 1,073 | +90 | +9.2% | 6,400,700 |
| 2022/05/25 | 1,062 | 1,081 | 982 | 983 | -76 | -7.2% | 3,291,900 |
| 2022/05/24 | 964 | 1,114 | 957 | 1,059 | -10 | -0.9% | 9,123,500 |
| 2022/05/23 | 1,069 | 1,069 | 1,069 | 1,069 | -300 | -21.9% | 106,900 |
| 2022/05/20 | 1,388 | 1,388 | 1,285 | 1,369 | +41 | +3.1% | 2,533,400 |
| 2022/05/19 | 1,288 | 1,349 | 1,281 | 1,328 | -26 | -1.9% | 1,302,600 |
| 2022/05/18 | 1,331 | 1,385 | 1,331 | 1,354 | +65 | +5% | 1,398,100 |
| 2022/05/17 | 1,244 | 1,316 | 1,239 | 1,289 | -45 | -3.4% | 1,631,000 |
| 2022/05/16 | 1,383 | 1,393 | 1,323 | 1,334 | +6 | +0.5% | 1,268,200 |
| 2022/05/13 | 1,290 | 1,370 | 1,273 | 1,328 | +68 | +5.4% | 1,693,200 |
| 2022/05/12 | 1,330 | 1,331 | 1,246 | 1,260 | -106 | -7.8% | 2,137,400 |
| 2022/05/11 | 1,370 | 1,410 | 1,303 | 1,366 | +2 | +0.1% | 1,350,800 |
| 2022/05/10 | 1,377 | 1,384 | 1,326 | 1,364 | -24 | -1.7% | 1,241,100 |
| 2022/05/09 | 1,402 | 1,436 | 1,387 | 1,388 | -27 | -1.9% | 821,800 |
| 2022/05/06 | 1,435 | 1,452 | 1,395 | 1,415 | -41 | -2.8% | 1,125,300 |
| 2022/05/02 | 1,465 | 1,503 | 1,439 | 1,456 | -24 | -1.6% | 974,500 |
| 2022/04/28 | 1,548 | 1,554 | 1,466 | 1,480 | -50 | -3.3% | 1,003,300 |
| 2022/04/27 | 1,559 | 1,575 | 1,521 | 1,530 | -67 | -4.2% | 917,500 |
| 2022/04/26 | 1,565 | 1,613 | 1,515 | 1,597 | +68 | +4.4% | 1,029,500 |
| 2022/04/25 | 1,462 | 1,608 | 1,455 | 1,529 | +8 | +0.5% | 1,524,400 |
| 2022/04/22 | 1,550 | 1,555 | 1,510 | 1,521 | -58 | -3.7% | 944,800 |
| 2022/04/21 | 1,599 | 1,610 | 1,557 | 1,579 | -23 | -1.4% | 796,100 |
| 2022/04/20 | 1,655 | 1,657 | 1,584 | 1,602 | -31 | -1.9% | 1,016,700 |
| 2022/04/19 | 1,675 | 1,697 | 1,618 | 1,633 | -20 | -1.2% | 1,117,500 |
| 2022/04/18 | 1,680 | 1,711 | 1,646 | 1,653 | -52 | -3% | 886,100 |
| 2022/04/15 | 1,671 | 1,715 | 1,664 | 1,705 | -21 | -1.2% | 1,031,800 |
| 2022/04/14 | 1,732 | 1,753 | 1,637 | 1,726 | +16 | +0.9% | 1,887,400 |
| 2022/04/13 | 1,640 | 1,722 | 1,630 | 1,710 | +91 | +5.6% | 1,450,700 |
| 2022/04/12 | 1,590 | 1,680 | 1,589 | 1,619 | -11 | -0.7% | 1,475,300 |
| 2022/04/11 | 1,675 | 1,685 | 1,613 | 1,630 | -108 | -6.2% | 1,673,900 |
| 2022/04/08 | 1,731 | 1,768 | 1,692 | 1,738 | +8 | +0.5% | 1,369,700 |
| 2022/04/07 | 1,762 | 1,777 | 1,707 | 1,730 | -82 | -4.5% | 946,100 |
| 2022/04/06 | 1,830 | 1,845 | 1,680 | 1,812 | -58 | -3.1% | 3,566,000 |
751～
800
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「ＦＲＯＮＴＥＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＲＯＮＴＥＯ | 57,900円 | +14.8% | +31.7% | 0.00% | 37.05倍 | 7.68倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| アイ・ケイ・ケイ | 78,600円 | -1.6% | -28.5% | 3.05% | 20.54倍 | 2.22倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＭＳ－Ｊａｐａｎ | 93,900円 | +10.1% | +5.1% | 5.96% | 21.99倍 | 2.42倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ＵＮＩＴＥＤ | 56,900円 | -16.9% | - | 4.04% | - | 1.01倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| オープンＧ | 36,900円 | +17.7% | +267.5% | 1.22% | 41.69倍 | 1.80倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
