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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 5,560 | 5,620 | 5,130 | 5,620 | +705 | +14.3% | 234,840 |
| 2013/03/05 | 4,400 | 4,915 | 4,400 | 4,915 | +700 | +16.6% | 158,520 |
| 2013/03/04 | 4,285 | 4,330 | 4,185 | 4,215 | -135 | -3.1% | 59,600 |
| 2013/03/01 | 4,510 | 4,510 | 4,310 | 4,350 | -160 | -3.5% | 53,770 |
| 2013/02/28 | 4,625 | 4,660 | 4,440 | 4,510 | -110 | -2.4% | 43,950 |
| 2013/02/27 | 4,655 | 4,755 | 4,600 | 4,620 | -40 | -0.9% | 34,670 |
| 2013/02/26 | 4,655 | 4,690 | 4,525 | 4,660 | -50 | -1.1% | 34,640 |
| 2013/02/25 | 4,600 | 4,780 | 4,590 | 4,710 | +210 | +4.7% | 46,300 |
| 2013/02/22 | 4,495 | 4,505 | 4,340 | 4,500 | -15 | -0.3% | 45,450 |
| 2013/02/21 | 4,270 | 4,550 | 4,250 | 4,515 | +250 | +5.9% | 76,580 |
| 2013/02/20 | 4,200 | 4,320 | 4,060 | 4,265 | -5 | -0.1% | 78,870 |
| 2013/02/19 | 3,865 | 4,495 | 3,865 | 4,270 | +420 | +10.9% | 181,950 |
| 2013/02/18 | 3,840 | 3,945 | 3,720 | 3,850 | +10 | +0.3% | 184,020 |
| 2013/02/15 | 4,000 | 4,050 | 3,840 | 3,840 | -700 | -15.4% | 285,420 |
| 2013/02/14 | 4,540 | 4,540 | 4,540 | 4,540 | -1,000 | -18.1% | 7,670 |
| 2013/02/13 | 5,550 | 5,600 | 5,480 | 5,540 | +30 | +0.5% | 21,750 |
| 2013/02/12 | 5,700 | 5,780 | 5,460 | 5,510 | -180 | -3.2% | 40,130 |
| 2013/02/08 | 5,820 | 5,830 | 5,610 | 5,690 | -180 | -3.1% | 37,410 |
| 2013/02/07 | 5,930 | 5,930 | 5,810 | 5,870 | -70 | -1.2% | 17,230 |
| 2013/02/06 | 5,860 | 5,950 | 5,810 | 5,940 | +130 | +2.2% | 18,590 |
| 2013/02/05 | 5,950 | 6,010 | 5,780 | 5,810 | -190 | -3.2% | 25,670 |
| 2013/02/04 | 6,160 | 6,170 | 5,930 | 6,000 | -30 | -0.5% | 38,550 |
| 2013/02/01 | 5,860 | 6,080 | 5,860 | 6,030 | +200 | +3.4% | 37,250 |
| 2013/01/31 | 5,860 | 5,900 | 5,810 | 5,830 | -10 | -0.2% | 15,740 |
| 2013/01/30 | 5,790 | 5,900 | 5,790 | 5,840 | +60 | +1% | 20,590 |
| 2013/01/29 | 5,900 | 5,970 | 5,780 | 5,780 | -130 | -2.2% | 26,420 |
| 2013/01/28 | 5,950 | 6,070 | 5,900 | 5,910 | -30 | -0.5% | 27,600 |
| 2013/01/25 | 5,950 | 6,020 | 5,890 | 5,940 | -10 | -0.2% | 27,150 |
| 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 |
3051～
3100
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
