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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 3,950 | 3,995 | 3,810 | 3,875 | -75 | -1.9% | 25,790 |
| 2013/10/10 | 3,800 | 4,000 | 3,780 | 3,950 | +210 | +5.6% | 53,470 |
| 2013/10/09 | 3,610 | 3,850 | 3,610 | 3,740 | +80 | +2.2% | 17,500 |
| 2013/10/08 | 3,600 | 3,670 | 3,560 | 3,660 | -15 | -0.4% | 17,050 |
| 2013/10/07 | 3,775 | 3,775 | 3,645 | 3,675 | -100 | -2.6% | 14,450 |
| 2013/10/04 | 3,800 | 3,800 | 3,690 | 3,775 | -60 | -1.6% | 11,510 |
| 2013/10/03 | 3,780 | 3,880 | 3,755 | 3,835 | +70 | +1.9% | 18,370 |
| 2013/10/02 | 3,780 | 3,855 | 3,670 | 3,765 | -25 | -0.7% | 15,460 |
| 2013/10/01 | 3,855 | 3,905 | 3,740 | 3,790 | -125 | -3.2% | 29,780 |
| 2013/09/30 | 3,845 | 3,950 | 3,800 | 3,915 | +10 | +0.3% | 13,520 |
| 2013/09/27 | 3,765 | 4,000 | 3,765 | 3,905 | +155 | +4.1% | 40,080 |
| 2013/09/26 | 3,630 | 3,755 | 3,610 | 3,750 | +60 | +1.6% | 14,490 |
| 2013/09/25 | 3,710 | 3,755 | 3,675 | 3,690 | -80 | -2.1% | 14,090 |
| 2013/09/24 | 3,810 | 3,810 | 3,705 | 3,770 | -40 | -1% | 14,630 |
| 2013/09/20 | 3,860 | 3,905 | 3,790 | 3,810 | -120 | -3.1% | 20,450 |
| 2013/09/19 | 4,000 | 4,000 | 3,880 | 3,930 | +40 | +1% | 16,720 |
| 2013/09/18 | 4,080 | 4,080 | 3,880 | 3,890 | -75 | -1.9% | 31,750 |
| 2013/09/17 | 3,805 | 3,975 | 3,745 | 3,965 | +220 | +5.9% | 53,250 |
| 2013/09/13 | 3,915 | 3,980 | 3,635 | 3,745 | +305 | +8.9% | 100,710 |
| 2013/09/12 | 3,400 | 3,445 | 3,395 | 3,440 | +30 | +0.9% | 11,440 |
| 2013/09/11 | 3,410 | 3,450 | 3,390 | 3,410 | ±0 | ±0% | 7,960 |
| 2013/09/10 | 3,410 | 3,455 | 3,390 | 3,410 | -25 | -0.7% | 8,460 |
| 2013/09/09 | 3,420 | 3,440 | 3,340 | 3,435 | +70 | +2.1% | 10,490 |
| 2013/09/06 | 3,365 | 3,420 | 3,330 | 3,365 | -55 | -1.6% | 14,650 |
| 2013/09/05 | 3,455 | 3,490 | 3,420 | 3,420 | ±0 | ±0% | 10,610 |
| 2013/09/04 | 3,350 | 3,440 | 3,330 | 3,420 | +30 | +0.9% | 10,990 |
| 2013/09/03 | 3,330 | 3,395 | 3,325 | 3,390 | +50 | +1.5% | 15,270 |
| 2013/09/02 | 3,420 | 3,445 | 3,325 | 3,340 | -40 | -1.2% | 8,190 |
| 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 |
2901～
2950
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
