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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 5,070 | 5,640 | 5,030 | 5,470 | +400 | +7.9% | 82,770 |
| 2012/08/23 | 5,120 | 5,150 | 5,000 | 5,070 | -70 | -1.4% | 43,680 |
| 2012/08/22 | 5,210 | 5,230 | 5,100 | 5,140 | -40 | -0.8% | 27,740 |
| 2012/08/21 | 5,200 | 5,270 | 5,120 | 5,180 | +40 | +0.8% | 29,390 |
| 2012/08/20 | 5,190 | 5,250 | 5,090 | 5,140 | +20 | +0.4% | 30,390 |
| 2012/08/17 | 5,150 | 5,250 | 5,080 | 5,120 | -10 | -0.2% | 44,710 |
| 2012/08/16 | 5,260 | 5,330 | 5,020 | 5,130 | -110 | -2.1% | 48,420 |
| 2012/08/15 | 5,280 | 5,470 | 5,230 | 5,240 | -160 | -3% | 22,890 |
| 2012/08/14 | 5,670 | 5,700 | 5,390 | 5,400 | -270 | -4.8% | 37,810 |
| 2012/08/13 | 5,430 | 5,740 | 5,380 | 5,670 | +140 | +2.5% | 36,580 |
| 2012/08/10 | 5,480 | 5,700 | 5,160 | 5,530 | -550 | -9% | 101,620 |
| 2012/08/09 | 6,030 | 6,170 | 5,810 | 6,080 | -50 | -0.8% | 32,610 |
| 2012/08/08 | 6,080 | 6,290 | 6,080 | 6,130 | +10 | +0.2% | 14,640 |
| 2012/08/07 | 6,300 | 6,310 | 6,000 | 6,120 | -180 | -2.9% | 23,430 |
| 2012/08/06 | 6,410 | 6,450 | 6,270 | 6,300 | -90 | -1.4% | 12,800 |
| 2012/08/03 | 6,500 | 6,500 | 6,310 | 6,390 | -170 | -2.6% | 17,650 |
| 2012/08/02 | 6,410 | 6,620 | 6,380 | 6,560 | +100 | +1.5% | 18,350 |
| 2012/08/01 | 6,500 | 6,780 | 6,390 | 6,460 | +110 | +1.7% | 53,120 |
| 2012/07/31 | 6,180 | 6,360 | 5,990 | 6,350 | +370 | +6.2% | 35,290 |
| 2012/07/30 | 6,000 | 6,050 | 5,800 | 5,980 | +70 | +1.2% | 24,300 |
| 2012/07/27 | 5,870 | 6,140 | 5,860 | 5,910 | -130 | -2.2% | 30,860 |
| 2012/07/26 | 5,990 | 6,090 | 5,820 | 6,040 | +420 | +7.5% | 26,320 |
| 2012/07/25 | 5,400 | 6,190 | 5,290 | 5,620 | +120 | +2.2% | 55,040 |
| 2012/07/24 | 5,620 | 5,710 | 5,010 | 5,500 | -290 | -5% | 64,600 |
| 2012/07/23 | 5,980 | 6,030 | 5,690 | 5,790 | -310 | -5.1% | 40,300 |
| 2012/07/20 | 6,330 | 6,360 | 6,100 | 6,100 | -250 | -3.9% | 26,050 |
| 2012/07/19 | 6,390 | 6,440 | 6,330 | 6,350 | -10 | -0.2% | 11,340 |
| 2012/07/18 | 6,400 | 6,470 | 6,360 | 6,360 | -140 | -2.2% | 16,180 |
| 2012/07/17 | 6,470 | 6,540 | 6,360 | 6,500 | -10 | -0.2% | 17,070 |
| 2012/07/13 | 6,300 | 6,530 | 6,300 | 6,510 | +110 | +1.7% | 16,010 |
| 2012/07/12 | 6,570 | 6,610 | 6,380 | 6,400 | -170 | -2.6% | 19,130 |
| 2012/07/11 | 6,600 | 6,690 | 6,570 | 6,570 | +50 | +0.8% | 21,420 |
| 2012/07/10 | 6,560 | 6,620 | 6,500 | 6,520 | -110 | -1.7% | 17,710 |
| 2012/07/09 | 6,750 | 6,810 | 6,630 | 6,630 | -210 | -3.1% | 18,320 |
| 2012/07/06 | 6,870 | 6,870 | 6,720 | 6,840 | -30 | -0.4% | 29,640 |
| 2012/07/05 | 6,780 | 6,870 | 6,700 | 6,870 | +180 | +2.7% | 46,210 |
| 2012/07/04 | 6,610 | 6,740 | 6,560 | 6,690 | +110 | +1.7% | 27,590 |
| 2012/07/03 | 6,650 | 6,680 | 6,520 | 6,580 | -100 | -1.5% | 32,690 |
| 2012/07/02 | 6,780 | 6,900 | 6,520 | 6,680 | +160 | +2.5% | 63,950 |
| 2012/06/29 | 6,260 | 6,520 | 6,210 | 6,520 | +180 | +2.8% | 35,940 |
| 2012/06/28 | 6,330 | 6,460 | 6,230 | 6,340 | -20 | -0.3% | 26,640 |
| 2012/06/27 | 6,490 | 6,590 | 6,340 | 6,360 | -190 | -2.9% | 22,410 |
| 2012/06/26 | 6,490 | 6,580 | 6,420 | 6,550 | ±0 | ±0% | 11,990 |
| 2012/06/25 | 6,730 | 6,740 | 6,520 | 6,550 | -80 | -1.2% | 21,730 |
| 2012/06/22 | 6,520 | 6,640 | 6,400 | 6,630 | +30 | +0.5% | 17,680 |
| 2012/06/21 | 6,700 | 6,700 | 6,540 | 6,600 | ±0 | ±0% | 27,880 |
| 2012/06/20 | 6,380 | 6,650 | 6,310 | 6,600 | +300 | +4.8% | 26,970 |
| 2012/06/19 | 6,320 | 6,430 | 6,260 | 6,300 | -80 | -1.3% | 15,160 |
| 2012/06/18 | 6,440 | 6,480 | 6,280 | 6,380 | +100 | +1.6% | 20,100 |
| 2012/06/15 | 6,500 | 6,510 | 6,210 | 6,280 | -160 | -2.5% | 20,020 |
3101～
3150
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
