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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 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 |
| 2022/04/05 | 1,976 | 1,983 | 1,870 | 1,870 | -57 | -3% | 1,832,500 |
| 2022/04/04 | 1,961 | 1,967 | 1,902 | 1,927 | -28 | -1.4% | 1,194,100 |
| 2022/04/01 | 1,990 | 1,997 | 1,941 | 1,955 | -77 | -3.8% | 1,686,700 |
| 2022/03/31 | 1,980 | 2,044 | 1,952 | 2,032 | +8 | +0.4% | 1,396,400 |
| 2022/03/30 | 2,002 | 2,072 | 1,990 | 2,024 | +66 | +3.4% | 2,369,400 |
| 2022/03/29 | 1,868 | 1,958 | 1,865 | 1,958 | +104 | +5.6% | 1,492,700 |
| 2022/03/28 | 1,894 | 1,894 | 1,840 | 1,854 | -53 | -2.8% | 1,255,000 |
| 2022/03/25 | 1,939 | 1,943 | 1,898 | 1,907 | +5 | +0.3% | 1,460,400 |
| 2022/03/24 | 1,901 | 1,948 | 1,878 | 1,902 | -45 | -2.3% | 1,901,300 |
| 2022/03/23 | 1,949 | 2,002 | 1,926 | 1,947 | +55 | +2.9% | 3,260,100 |
| 2022/03/22 | 2,019 | 2,028 | 1,880 | 1,892 | -118 | -5.9% | 2,697,200 |
| 2022/03/18 | 2,005 | 2,071 | 2,004 | 2,010 | +6 | +0.3% | 3,476,600 |
| 2022/03/17 | 2,081 | 2,090 | 1,970 | 2,004 | +107 | +5.6% | 6,046,300 |
| 2022/03/16 | 1,848 | 1,955 | 1,827 | 1,897 | +107 | +6% | 5,961,500 |
| 2022/03/15 | 1,721 | 1,790 | 1,716 | 1,790 | +50 | +2.9% | 2,838,700 |
| 2022/03/14 | 1,748 | 1,810 | 1,731 | 1,740 | +28 | +1.6% | 3,834,600 |
| 2022/03/11 | 1,757 | 1,787 | 1,700 | 1,712 | -90 | -5% | 3,583,800 |
| 2022/03/10 | 1,819 | 1,855 | 1,770 | 1,802 | +106 | +6.3% | 5,738,200 |
| 2022/03/09 | 1,802 | 1,808 | 1,685 | 1,696 | -29 | -1.7% | 4,921,500 |
| 2022/03/08 | 1,660 | 1,844 | 1,627 | 1,725 | +34 | +2% | 7,469,300 |
| 2022/03/07 | 1,764 | 1,777 | 1,659 | 1,691 | -174 | -9.3% | 5,409,000 |
| 2022/03/04 | 1,978 | 2,015 | 1,825 | 1,865 | -200 | -9.7% | 8,575,400 |
| 2022/03/03 | 2,250 | 2,263 | 1,961 | 2,065 | -39 | -1.9% | 13,414,300 |
| 2022/03/02 | 2,010 | 2,132 | 1,940 | 2,104 | +9 | +0.4% | 11,831,500 |
| 2022/03/01 | 1,994 | 2,117 | 1,969 | 2,095 | +260 | +14.2% | 15,578,700 |
| 2022/02/28 | 1,548 | 1,843 | 1,517 | 1,835 | +253 | +16% | 15,459,300 |
| 2022/02/25 | 1,478 | 1,612 | 1,434 | 1,582 | +224 | +16.5% | 11,668,800 |
| 2022/02/24 | 1,392 | 1,458 | 1,343 | 1,358 | -44 | -3.1% | 7,671,700 |
| 2022/02/22 | 1,433 | 1,548 | 1,370 | 1,402 | -8 | -0.6% | 13,372,600 |
| 2022/02/21 | 1,498 | 1,524 | 1,353 | 1,410 | -208 | -12.9% | 11,466,500 |
| 2022/02/18 | 1,543 | 1,675 | 1,513 | 1,618 | +25 | +1.6% | 13,237,300 |
| 2022/02/17 | 1,944 | 1,971 | 1,593 | 1,593 | -400 | -20.1% | 12,536,700 |
| 2022/02/16 | 2,250 | 2,349 | 1,945 | 1,993 | -357 | -15.2% | 9,202,000 |
| 2022/02/15 | 2,350 | 2,371 | 2,350 | 2,350 | -500 | -17.5% | 603,000 |
| 2022/02/14 | 2,750 | 2,924 | 2,727 | 2,850 | ±0 | ±0% | 3,253,400 |
| 2022/02/10 | 3,020 | 3,065 | 2,788 | 2,850 | -96 | -3.3% | 4,425,700 |
| 2022/02/09 | 2,800 | 2,960 | 2,747 | 2,946 | +221 | +8.1% | 4,494,900 |
| 2022/02/08 | 2,980 | 3,035 | 2,707 | 2,725 | -270 | -9% | 4,365,100 |
| 2022/02/07 | 3,180 | 3,180 | 2,929 | 2,995 | -65 | -2.1% | 3,144,700 |
| 2022/02/04 | 2,829 | 3,075 | 2,800 | 3,060 | +216 | +7.6% | 5,946,600 |
| 2022/02/03 | 2,696 | 2,876 | 2,677 | 2,844 | +66 | +2.4% | 4,527,400 |
| 2022/02/02 | 2,787 | 2,800 | 2,702 | 2,778 | +141 | +5.3% | 3,208,100 |
| 2022/02/01 | 2,542 | 2,740 | 2,540 | 2,637 | +143 | +5.7% | 5,458,300 |
| 2022/01/31 | 2,251 | 2,510 | 2,242 | 2,494 | +269 | +12.1% | 3,590,500 |
751～
800
件表示中 / 3695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 | 60,400円 | -17.3% | - | 0.00% | 48.51倍 | 9.11倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| ビーウィズ | 169,900円 | -3.0% | -43.0% | 4.53% | 24.95倍 | 2.66倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| アイ・ケイ・ケイ | 79,900円 | -1.6% | -28.5% | 3.00% | 20.83倍 | 2.19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 |
| ヒビノ | 231,100円 | +17.8% | +32.2% | 3.03% | 10.68倍 | 2.11倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ＮＩＳＳＯＨＤ | 68,800円 | +9.4% | +24.3% | 3.20% | 9.46倍 | 1.49倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
