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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 1,030 | 1,055 | 1,025 | 1,046 | +9 | +0.9% | 511,800 |
| 2018/09/04 | 1,021 | 1,051 | 1,006 | 1,037 | +26 | +2.6% | 695,300 |
| 2018/09/03 | 1,007 | 1,014 | 977 | 1,011 | ±0 | ±0% | 538,100 |
| 2018/08/31 | 1,012 | 1,028 | 998 | 1,011 | -23 | -2.2% | 399,500 |
| 2018/08/30 | 990 | 1,035 | 984 | 1,034 | +58 | +5.9% | 892,600 |
| 2018/08/29 | 943 | 989 | 936 | 976 | +43 | +4.6% | 649,200 |
| 2018/08/28 | 950 | 952 | 918 | 933 | -12 | -1.3% | 488,700 |
| 2018/08/27 | 925 | 949 | 925 | 945 | +22 | +2.4% | 357,000 |
| 2018/08/24 | 910 | 934 | 893 | 923 | +10 | +1.1% | 449,200 |
| 2018/08/23 | 862 | 924 | 862 | 913 | +51 | +5.9% | 647,100 |
| 2018/08/22 | 850 | 862 | 834 | 862 | +13 | +1.5% | 384,900 |
| 2018/08/21 | 855 | 859 | 837 | 849 | -9 | -1% | 393,400 |
| 2018/08/20 | 877 | 893 | 852 | 858 | -16 | -1.8% | 428,900 |
| 2018/08/17 | 850 | 884 | 829 | 874 | +26 | +3.1% | 860,500 |
| 2018/08/16 | 939 | 939 | 837 | 848 | -103 | -10.8% | 1,530,500 |
| 2018/08/15 | 1,075 | 1,079 | 950 | 951 | -134 | -12.4% | 1,730,400 |
| 2018/08/14 | 1,012 | 1,088 | 1,011 | 1,085 | +83 | +8.3% | 849,300 |
| 2018/08/13 | 1,030 | 1,040 | 1,002 | 1,002 | -44 | -4.2% | 423,500 |
| 2018/08/10 | 1,038 | 1,089 | 1,038 | 1,046 | -6 | -0.6% | 609,600 |
| 2018/08/09 | 1,033 | 1,060 | 1,019 | 1,052 | -11 | -1% | 418,500 |
| 2018/08/08 | 1,021 | 1,079 | 1,013 | 1,063 | +43 | +4.2% | 635,200 |
| 2018/08/07 | 1,017 | 1,032 | 1,001 | 1,020 | +4 | +0.4% | 242,700 |
| 2018/08/06 | 1,000 | 1,026 | 993 | 1,016 | +14 | +1.4% | 258,400 |
| 2018/08/03 | 1,019 | 1,027 | 994 | 1,002 | -28 | -2.7% | 278,900 |
| 2018/08/02 | 1,026 | 1,040 | 1,014 | 1,030 | +36 | +3.6% | 579,500 |
| 2018/08/01 | 970 | 995 | 970 | 994 | +39 | +4.1% | 504,200 |
| 2018/07/31 | 956 | 968 | 935 | 955 | +6 | +0.6% | 622,600 |
| 2018/07/30 | 1,040 | 1,040 | 943 | 949 | -98 | -9.4% | 1,131,800 |
| 2018/07/27 | 1,050 | 1,065 | 1,042 | 1,047 | +9 | +0.9% | 324,300 |
| 2018/07/26 | 1,068 | 1,079 | 1,032 | 1,038 | -36 | -3.4% | 426,800 |
| 2018/07/25 | 1,044 | 1,080 | 1,040 | 1,074 | +38 | +3.7% | 873,700 |
| 2018/07/24 | 1,026 | 1,045 | 1,004 | 1,036 | +10 | +1% | 562,700 |
| 2018/07/23 | 1,015 | 1,028 | 996 | 1,026 | -5 | -0.5% | 397,500 |
| 2018/07/20 | 1,004 | 1,032 | 998 | 1,031 | +38 | +3.8% | 448,600 |
| 2018/07/19 | 1,048 | 1,053 | 991 | 993 | -70 | -6.6% | 970,300 |
| 2018/07/18 | 1,016 | 1,065 | 1,000 | 1,063 | +59 | +5.9% | 943,200 |
| 2018/07/17 | 986 | 1,018 | 954 | 1,004 | +37 | +3.8% | 845,300 |
| 2018/07/13 | 968 | 978 | 956 | 967 | -4 | -0.4% | 348,200 |
| 2018/07/12 | 951 | 979 | 940 | 971 | +22 | +2.3% | 562,100 |
| 2018/07/11 | 980 | 980 | 938 | 949 | -61 | -6% | 813,900 |
| 2018/07/10 | 995 | 1,022 | 975 | 1,010 | +25 | +2.5% | 847,000 |
| 2018/07/09 | 986 | 992 | 961 | 985 | -2 | -0.2% | 676,100 |
| 2018/07/06 | 979 | 1,004 | 969 | 987 | ±0 | ±0% | 644,300 |
| 2018/07/05 | 1,000 | 1,028 | 973 | 987 | -45 | -4.4% | 783,200 |
| 2018/07/04 | 1,030 | 1,047 | 985 | 1,032 | -14 | -1.3% | 655,200 |
| 2018/07/03 | 1,121 | 1,128 | 1,036 | 1,046 | -77 | -6.9% | 785,400 |
| 2018/07/02 | 1,111 | 1,152 | 1,102 | 1,123 | -3 | -0.3% | 635,200 |
| 2018/06/29 | 1,092 | 1,137 | 1,085 | 1,126 | +30 | +2.7% | 658,000 |
| 2018/06/28 | 1,161 | 1,165 | 1,092 | 1,096 | -72 | -6.2% | 717,300 |
| 2018/06/27 | 1,127 | 1,172 | 1,102 | 1,168 | +58 | +5.2% | 803,800 |
1701～
1750
件表示中 / 3771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 | 75,200円 | +14.8% | +31.7% | 0.00% | 48.11倍 | 9.98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 |
| リソル | 538,000円 | +5.6% | +9.1% | 1.86% | 14.58倍 | 1.85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 |
| セントラルＳＰ | 258,300円 | +8.4% | +67.3% | 1.55% | 20.67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 |
| キャリアリンク | 234,500円 | +5.3% | +0.1% | 5.12% | 15.07倍 | 1.89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 |
| 学 情 | 188,400円 | +14.6% | +4.8% | 3.56% | 10.99倍 | 1.84倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
市場注目の銘柄
チャート関連のコラム
