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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 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 |
801～
850
件表示中 / 3770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 | 76,000円 | +14.8% | +31.7% | 0.00% | 48.62倍 | 10.08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 |
| ライク | 149,100円 | +4.6% | +15.8% | 4.02% | 10.40倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| キャリアリンク | 238,600円 | +5.3% | +0.1% | 5.03% | 15.33倍 | 1.92倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| セントラルＳＰ | 259,400円 | +8.4% | +67.3% | 1.54% | 20.75倍 | 1.12倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| リソル | 531,000円 | +5.6% | +9.1% | 1.88% | 14.39倍 | 1.83倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
市場注目の銘柄
チャート関連のコラム
