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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 3,355 | 3,460 | 3,350 | 3,380 | +5 | +0.1% | 8,070 |
| 2013/08/29 | 3,390 | 3,435 | 3,360 | 3,375 | -30 | -0.9% | 5,080 |
| 2013/08/28 | 3,400 | 3,445 | 3,365 | 3,405 | -95 | -2.7% | 10,750 |
| 2013/08/27 | 3,565 | 3,580 | 3,470 | 3,500 | -40 | -1.1% | 6,420 |
| 2013/08/26 | 3,455 | 3,540 | 3,450 | 3,540 | +15 | +0.4% | 15,000 |
| 2013/08/23 | 3,550 | 3,560 | 3,445 | 3,525 | +80 | +2.3% | 12,130 |
| 2013/08/22 | 3,460 | 3,580 | 3,435 | 3,445 | -115 | -3.2% | 7,580 |
| 2013/08/21 | 3,600 | 3,625 | 3,495 | 3,560 | -50 | -1.4% | 14,500 |
| 2013/08/20 | 3,640 | 3,700 | 3,600 | 3,610 | -165 | -4.4% | 18,560 |
| 2013/08/19 | 3,790 | 3,900 | 3,735 | 3,775 | -20 | -0.5% | 15,840 |
| 2013/08/16 | 3,595 | 3,800 | 3,550 | 3,795 | +245 | +6.9% | 26,900 |
| 2013/08/15 | 3,440 | 3,740 | 3,430 | 3,550 | +130 | +3.8% | 19,450 |
| 2013/08/14 | 3,400 | 3,495 | 3,330 | 3,420 | -35 | -1% | 20,210 |
| 2013/08/13 | 3,200 | 3,540 | 3,150 | 3,455 | +45 | +1.3% | 29,840 |
| 2013/08/12 | 3,500 | 3,610 | 3,395 | 3,410 | -115 | -3.3% | 22,900 |
| 2013/08/09 | 3,680 | 3,725 | 3,525 | 3,525 | -155 | -4.2% | 19,520 |
| 2013/08/08 | 3,700 | 3,795 | 3,655 | 3,680 | -115 | -3% | 18,930 |
| 2013/08/07 | 3,920 | 3,920 | 3,780 | 3,795 | -145 | -3.7% | 21,210 |
| 2013/08/06 | 4,260 | 4,260 | 3,900 | 3,940 | +240 | +6.5% | 72,860 |
| 2013/08/05 | 3,635 | 3,775 | 3,580 | 3,700 | +55 | +1.5% | 17,530 |
| 2013/08/02 | 3,650 | 3,700 | 3,595 | 3,645 | +50 | +1.4% | 13,260 |
| 2013/08/01 | 3,600 | 3,635 | 3,430 | 3,595 | -45 | -1.2% | 22,470 |
| 2013/07/31 | 3,750 | 3,800 | 3,640 | 3,640 | -140 | -3.7% | 15,670 |
| 2013/07/30 | 3,500 | 3,780 | 3,500 | 3,780 | +220 | +6.2% | 19,680 |
| 2013/07/29 | 3,805 | 3,820 | 3,510 | 3,560 | -275 | -7.2% | 29,730 |
| 2013/07/26 | 3,850 | 3,865 | 3,745 | 3,835 | -75 | -1.9% | 25,600 |
| 2013/07/25 | 3,975 | 3,975 | 3,860 | 3,910 | +5 | +0.1% | 24,480 |
| 2013/07/24 | 3,930 | 4,000 | 3,860 | 3,905 | -10 | -0.3% | 25,190 |
| 2013/07/23 | 4,055 | 4,095 | 3,855 | 3,915 | -185 | -4.5% | 41,660 |
| 2013/07/22 | 3,820 | 4,215 | 3,810 | 4,100 | +385 | +10.4% | 69,550 |
| 2013/07/19 | 3,880 | 3,890 | 3,700 | 3,715 | -95 | -2.5% | 29,500 |
| 2013/07/18 | 3,810 | 3,940 | 3,800 | 3,810 | -60 | -1.6% | 18,510 |
| 2013/07/17 | 3,950 | 4,040 | 3,810 | 3,870 | -65 | -1.7% | 23,220 |
| 2013/07/16 | 4,090 | 4,090 | 3,850 | 3,935 | -175 | -4.3% | 42,660 |
| 2013/07/12 | 4,300 | 4,340 | 4,020 | 4,110 | -190 | -4.4% | 111,800 |
| 2013/07/11 | 4,250 | 4,540 | 4,180 | 4,300 | -155 | -3.5% | 128,610 |
| 2013/07/10 | 3,920 | 4,550 | 3,820 | 4,455 | +480 | +12.1% | 206,560 |
| 2013/07/09 | 3,785 | 3,980 | 3,650 | 3,975 | +290 | +7.9% | 79,700 |
| 2013/07/08 | 3,745 | 3,835 | 3,610 | 3,685 | +80 | +2.2% | 34,010 |
| 2013/07/05 | 3,610 | 3,715 | 3,520 | 3,605 | -30 | -0.8% | 64,660 |
| 2013/07/04 | 3,620 | 3,930 | 3,570 | 3,635 | +140 | +4% | 110,840 |
| 2013/07/03 | 3,280 | 3,500 | 3,255 | 3,495 | +265 | +8.2% | 37,650 |
| 2013/07/02 | 3,285 | 3,390 | 3,170 | 3,230 | -50 | -1.5% | 32,580 |
| 2013/07/01 | 3,040 | 3,320 | 3,030 | 3,280 | +255 | +8.4% | 36,260 |
| 2013/06/28 | 2,901 | 3,085 | 2,900 | 3,025 | +127 | +4.4% | 22,370 |
| 2013/06/27 | 2,901 | 2,999 | 2,750 | 2,898 | -11 | -0.4% | 30,440 |
| 2013/06/26 | 3,150 | 3,155 | 2,850 | 2,909 | -186 | -6% | 45,220 |
| 2013/06/25 | 3,180 | 3,220 | 3,035 | 3,095 | -105 | -3.3% | 14,100 |
| 2013/06/24 | 3,230 | 3,275 | 3,180 | 3,200 | -25 | -0.8% | 11,350 |
| 2013/06/21 | 3,200 | 3,230 | 3,080 | 3,225 | -120 | -3.6% | 31,680 |
2851～
2900
件表示中 / 3692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 | 60,700円 | -17.3% | - | 0.00% | 48.76倍 | 9.16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 |
| 日水コン | 204,000円 | +5.0% | +6.7% | 3.14% | 16.14倍 | 1.70倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ライズ | 97,200円 | +24.2% | +18.8% | 1.44% | 14.32倍 | 3.74倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| 学究社 | 215,800円 | +5.0% | +8.0% | 4.17% | 11.86倍 | 3.35倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| アイ・ケイ・ケイ | 79,000円 | -1.6% | -28.5% | 3.04% | 20.60倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
