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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 2022/01/28 | 2,285 | 2,309 | 2,164 | 2,225 | -1 | ±0% | 2,574,800 |
| 2022/01/27 | 2,476 | 2,484 | 2,218 | 2,226 | -216 | -8.8% | 3,572,500 |
| 2022/01/26 | 2,380 | 2,466 | 2,327 | 2,442 | +76 | +3.2% | 2,547,600 |
| 2022/01/25 | 2,519 | 2,519 | 2,365 | 2,366 | -103 | -4.2% | 2,018,700 |
| 2022/01/24 | 2,436 | 2,484 | 2,360 | 2,469 | -17 | -0.7% | 2,704,700 |
| 2022/01/21 | 2,380 | 2,491 | 2,341 | 2,486 | +59 | +2.4% | 3,047,000 |
| 2022/01/20 | 2,325 | 2,480 | 2,287 | 2,427 | +125 | +5.4% | 4,207,800 |
| 2022/01/19 | 2,352 | 2,409 | 2,282 | 2,302 | -121 | -5% | 2,698,300 |
| 2022/01/18 | 2,520 | 2,520 | 2,366 | 2,423 | -107 | -4.2% | 4,836,500 |
| 2022/01/17 | 2,385 | 2,569 | 2,340 | 2,530 | +128 | +5.3% | 4,445,400 |
| 2022/01/14 | 2,350 | 2,465 | 2,317 | 2,402 | -56 | -2.3% | 3,279,900 |
| 2022/01/13 | 2,544 | 2,554 | 2,435 | 2,458 | -99 | -3.9% | 2,356,400 |
| 2022/01/12 | 2,578 | 2,720 | 2,515 | 2,557 | +116 | +4.8% | 6,775,000 |
| 2022/01/11 | 2,510 | 2,580 | 2,425 | 2,441 | -119 | -4.6% | 2,992,300 |
| 2022/01/07 | 2,780 | 2,830 | 2,457 | 2,560 | -180 | -6.6% | 6,520,200 |
| 2022/01/06 | 2,710 | 2,870 | 2,571 | 2,740 | -290 | -9.6% | 5,876,700 |
| 2022/01/05 | 3,095 | 3,250 | 2,980 | 3,030 | -240 | -7.3% | 3,151,800 |
| 2022/01/04 | 3,380 | 3,420 | 3,150 | 3,270 | -40 | -1.2% | 2,870,600 |
| 2021/12/30 | 3,355 | 3,445 | 3,245 | 3,310 | -45 | -1.3% | 3,935,800 |
| 2021/12/29 | 3,305 | 3,475 | 3,200 | 3,355 | +175 | +5.5% | 7,536,400 |
| 2021/12/28 | 3,440 | 3,485 | 2,788 | 3,180 | -190 | -5.6% | 10,880,500 |
| 2021/12/27 | 3,070 | 3,445 | 3,010 | 3,370 | +420 | +14.2% | 9,840,600 |
| 2021/12/24 | 2,725 | 2,950 | 2,683 | 2,950 | +270 | +10.1% | 9,524,900 |
| 2021/12/23 | 2,646 | 2,705 | 2,552 | 2,680 | +35 | +1.3% | 5,416,900 |
| 2021/12/22 | 2,618 | 2,838 | 2,561 | 2,645 | +215 | +8.8% | 14,612,900 |
851～
900
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
