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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/06 | 7,990 | 8,320 | 7,740 | 7,850 | -200 | -2.5% | 128,620 |
| 2012/11/05 | 7,890 | 8,200 | 7,560 | 8,050 | +160 | +2% | 245,770 |
| 2012/11/02 | 7,890 | 7,890 | 7,890 | 7,890 | +1,000 | +14.5% | 43,530 |
| 2012/11/01 | 6,860 | 6,950 | 6,800 | 6,890 | +80 | +1.2% | 30,690 |
| 2012/10/31 | 6,580 | 6,870 | 6,550 | 6,810 | +190 | +2.9% | 34,630 |
| 2012/10/30 | 6,700 | 6,740 | 6,550 | 6,620 | -80 | -1.2% | 15,540 |
| 2012/10/29 | 6,740 | 6,740 | 6,510 | 6,700 | -50 | -0.7% | 24,810 |
| 2012/10/26 | 6,840 | 6,850 | 6,720 | 6,750 | -50 | -0.7% | 21,720 |
| 2012/10/25 | 6,700 | 6,830 | 6,700 | 6,800 | +40 | +0.6% | 23,610 |
| 2012/10/24 | 6,810 | 6,970 | 6,750 | 6,760 | -90 | -1.3% | 71,950 |
| 2012/10/23 | 6,650 | 6,870 | 6,530 | 6,850 | +200 | +3% | 62,650 |
| 2012/10/22 | 6,500 | 6,680 | 6,440 | 6,650 | +110 | +1.7% | 43,890 |
| 2012/10/19 | 6,290 | 6,630 | 6,200 | 6,540 | +280 | +4.5% | 66,330 |
| 2012/10/18 | 6,130 | 6,300 | 6,110 | 6,260 | +150 | +2.5% | 29,210 |
| 2012/10/17 | 6,250 | 6,300 | 6,110 | 6,110 | -140 | -2.2% | 21,700 |
| 2012/10/16 | 6,240 | 6,260 | 6,100 | 6,250 | +40 | +0.6% | 17,630 |
| 2012/10/15 | 6,250 | 6,380 | 6,080 | 6,210 | -90 | -1.4% | 44,180 |
| 2012/10/12 | 6,400 | 6,460 | 6,250 | 6,300 | -90 | -1.4% | 41,140 |
| 2012/10/11 | 6,180 | 6,460 | 6,150 | 6,390 | +100 | +1.6% | 50,870 |
| 2012/10/10 | 6,370 | 6,430 | 6,200 | 6,290 | -50 | -0.8% | 38,310 |
| 2012/10/09 | 6,240 | 6,430 | 6,240 | 6,340 | +190 | +3.1% | 53,660 |
| 2012/10/05 | 6,180 | 6,300 | 6,000 | 6,150 | +20 | +0.3% | 39,510 |
3101～
3150
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
