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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 2012/06/14 | 6,490 | 6,570 | 6,370 | 6,440 | -130 | -2% | 17,520 |
| 2012/06/13 | 6,610 | 6,650 | 6,500 | 6,570 | ±0 | ±0% | 13,400 |
| 2012/06/12 | 6,560 | 6,690 | 6,530 | 6,570 | -150 | -2.2% | 16,030 |
| 2012/06/11 | 6,600 | 6,850 | 6,540 | 6,720 | +220 | +3.4% | 23,580 |
| 2012/06/08 | 6,570 | 6,620 | 6,450 | 6,500 | -30 | -0.5% | 19,190 |
| 2012/06/07 | 6,600 | 6,640 | 6,350 | 6,530 | +110 | +1.7% | 26,610 |
| 2012/06/06 | 6,500 | 6,590 | 6,250 | 6,420 | -140 | -2.1% | 44,900 |
| 2012/06/05 | 5,880 | 6,620 | 5,880 | 6,560 | +750 | +12.9% | 57,530 |
| 2012/06/04 | 6,420 | 6,420 | 5,810 | 5,810 | -770 | -11.7% | 54,040 |
| 2012/06/01 | 6,500 | 6,740 | 6,450 | 6,580 | +40 | +0.6% | 39,890 |
| 2012/05/31 | 6,600 | 6,640 | 6,400 | 6,540 | -190 | -2.8% | 42,850 |
| 2012/05/30 | 6,700 | 6,790 | 6,620 | 6,730 | +100 | +1.5% | 56,730 |
| 2012/05/29 | 6,580 | 6,730 | 6,380 | 6,630 | -350 | -5% | 76,600 |
| 2012/05/28 | 7,100 | 7,110 | 6,970 | 6,980 | -160 | -2.2% | 23,120 |
| 2012/05/25 | 7,350 | 7,480 | 7,060 | 7,140 | -80 | -1.1% | 25,460 |
| 2012/05/24 | 6,900 | 7,240 | 6,890 | 7,220 | +290 | +4.2% | 32,190 |
| 2012/05/23 | 7,050 | 7,050 | 6,880 | 6,930 | -50 | -0.7% | 25,120 |
| 2012/05/22 | 7,000 | 7,170 | 6,900 | 6,980 | +80 | +1.2% | 36,750 |
| 2012/05/21 | 7,100 | 7,200 | 6,860 | 6,900 | -300 | -4.2% | 37,830 |
| 2012/05/18 | 7,210 | 7,450 | 7,150 | 7,200 | -350 | -4.6% | 31,330 |
| 2012/05/17 | 7,230 | 7,660 | 7,080 | 7,550 | +500 | +7.1% | 38,140 |
| 2012/05/16 | 7,420 | 7,500 | 6,990 | 7,050 | -520 | -6.9% | 66,400 |
| 2012/05/15 | 7,800 | 7,810 | 6,680 | 7,570 | -460 | -5.7% | 62,700 |
| 2012/05/14 | 8,290 | 8,490 | 7,970 | 8,030 | -480 | -5.6% | 27,970 |
| 2012/05/11 | 8,800 | 8,920 | 8,500 | 8,510 | -360 | -4.1% | 21,450 |
| 2012/05/10 | 8,810 | 9,070 | 8,500 | 8,870 | -30 | -0.3% | 27,980 |
| 2012/05/09 | 9,040 | 9,150 | 8,860 | 8,900 | -240 | -2.6% | 19,040 |
3151～
3200
件表示中 / 3715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 | 60,600円 | +14.8% | +31.7% | 0.00% | 38.77倍 | 8.04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 |
| Ｅ Ｇ | 201,100円 | +8.6% | +6.8% | 1.74% | 19.11倍 | 1.99倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| 東 祥 | 62,500円 | -24.8% | -0.9% | 0.96% | 10.24倍 | 0.66倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| アイ・ケイ・ケイ | 79,100円 | -1.6% | -28.5% | 3.03% | 20.63倍 | 2.17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 |
| Ｄ Ｉ | 247,800円 | +45.6% | +135.7% | 4.28% | 72.67倍 | 1.68倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
