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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 5,900 | 5,990 | 5,800 | 5,950 | +60 | +1% | 27,210 |
| 2013/01/23 | 6,080 | 6,080 | 5,870 | 5,890 | -210 | -3.4% | 44,640 |
| 2013/01/22 | 6,150 | 6,180 | 6,040 | 6,100 | -100 | -1.6% | 23,940 |
| 2013/01/21 | 6,140 | 6,300 | 6,110 | 6,200 | +60 | +1% | 26,980 |
| 2013/01/18 | 6,160 | 6,160 | 6,090 | 6,140 | +70 | +1.2% | 22,220 |
| 2013/01/17 | 6,110 | 6,150 | 5,990 | 6,070 | -30 | -0.5% | 20,950 |
| 2013/01/16 | 6,200 | 6,200 | 6,040 | 6,100 | -30 | -0.5% | 20,320 |
| 2013/01/15 | 6,170 | 6,210 | 6,130 | 6,130 | ±0 | ±0% | 19,280 |
| 2013/01/11 | 6,290 | 6,310 | 6,020 | 6,130 | -160 | -2.5% | 40,050 |
| 2013/01/10 | 6,420 | 6,420 | 6,280 | 6,290 | -130 | -2% | 21,600 |
| 2013/01/09 | 6,420 | 6,480 | 6,210 | 6,420 | -70 | -1.1% | 36,600 |
| 2013/01/08 | 6,200 | 6,660 | 6,140 | 6,490 | +290 | +4.7% | 59,430 |
| 2013/01/07 | 6,350 | 6,350 | 6,110 | 6,200 | +120 | +2% | 43,270 |
| 2013/01/04 | 5,890 | 6,200 | 5,800 | 6,080 | +280 | +4.8% | 42,830 |
| 2012/12/28 | 5,870 | 5,970 | 5,800 | 5,800 | -30 | -0.5% | 24,260 |
| 2012/12/27 | 5,830 | 5,890 | 5,800 | 5,830 | +40 | +0.7% | 20,160 |
| 2012/12/26 | 5,880 | 5,990 | 5,710 | 5,790 | -80 | -1.4% | 28,540 |
| 2012/12/25 | 5,650 | 5,960 | 5,540 | 5,870 | +160 | +2.8% | 38,090 |
| 2012/12/21 | 5,850 | 5,890 | 5,540 | 5,710 | -250 | -4.2% | 61,500 |
| 2012/12/20 | 6,100 | 6,100 | 5,950 | 5,960 | -150 | -2.5% | 13,210 |
| 2012/12/19 | 6,200 | 6,300 | 6,010 | 6,110 | +100 | +1.7% | 29,910 |
| 2012/12/18 | 6,060 | 6,100 | 5,770 | 6,010 | -120 | -2% | 49,000 |
| 2012/12/17 | 6,250 | 6,390 | 6,130 | 6,130 | -190 | -3% | 24,060 |
| 2012/12/14 | 6,420 | 6,450 | 6,270 | 6,320 | -130 | -2% | 28,890 |
| 2012/12/13 | 6,530 | 6,550 | 6,450 | 6,450 | -130 | -2% | 24,840 |
| 2012/12/12 | 6,720 | 6,820 | 6,570 | 6,580 | -160 | -2.4% | 16,740 |
| 2012/12/11 | 6,800 | 6,880 | 6,720 | 6,740 | -140 | -2% | 13,570 |
| 2012/12/10 | 6,500 | 6,920 | 6,500 | 6,880 | +290 | +4.4% | 32,720 |
| 2012/12/07 | 6,450 | 6,650 | 6,420 | 6,590 | +130 | +2% | 19,110 |
| 2012/12/06 | 6,550 | 6,580 | 6,360 | 6,460 | -120 | -1.8% | 18,350 |
| 2012/12/05 | 6,630 | 6,680 | 6,560 | 6,580 | -100 | -1.5% | 13,130 |
| 2012/12/04 | 6,660 | 6,800 | 6,620 | 6,680 | -20 | -0.3% | 18,440 |
| 2012/12/03 | 6,840 | 6,840 | 6,650 | 6,700 | -70 | -1% | 17,300 |
| 2012/11/30 | 6,800 | 6,850 | 6,760 | 6,770 | -10 | -0.1% | 14,620 |
| 2012/11/29 | 6,780 | 6,880 | 6,770 | 6,780 | +10 | +0.1% | 9,000 |
| 2012/11/28 | 6,820 | 6,930 | 6,760 | 6,770 | -50 | -0.7% | 17,260 |
| 2012/11/27 | 6,710 | 6,890 | 6,710 | 6,820 | +140 | +2.1% | 21,390 |
| 2012/11/26 | 6,820 | 6,900 | 6,600 | 6,680 | -230 | -3.3% | 29,070 |
| 2012/11/22 | 7,130 | 7,130 | 6,860 | 6,910 | -110 | -1.6% | 25,690 |
| 2012/11/21 | 6,800 | 7,220 | 6,780 | 7,020 | +210 | +3.1% | 58,580 |
| 2012/11/20 | 6,530 | 6,970 | 6,520 | 6,810 | +320 | +4.9% | 66,030 |
| 2012/11/19 | 6,500 | 6,530 | 6,320 | 6,490 | +20 | +0.3% | 24,810 |
| 2012/11/16 | 6,420 | 6,700 | 6,420 | 6,470 | -140 | -2.1% | 35,310 |
| 2012/11/15 | 6,410 | 6,720 | 6,370 | 6,610 | +200 | +3.1% | 51,620 |
| 2012/11/14 | 6,720 | 6,790 | 6,270 | 6,410 | -320 | -4.8% | 72,620 |
| 2012/11/13 | 6,630 | 6,980 | 6,620 | 6,730 | -500 | -6.9% | 118,020 |
| 2012/11/12 | 7,640 | 7,770 | 7,210 | 7,230 | -480 | -6.2% | 53,070 |
| 2012/11/09 | 7,800 | 7,900 | 7,600 | 7,710 | -140 | -1.8% | 45,370 |
| 2012/11/08 | 7,840 | 7,930 | 7,700 | 7,850 | -120 | -1.5% | 39,990 |
| 2012/11/07 | 7,830 | 8,090 | 7,750 | 7,970 | +120 | +1.5% | 62,900 |
3001～
3050
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
