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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,400 | 1,475 | 1,390 | 1,475 | -4 | -0.3% | 330 |
| 2010/06/02 | 1,372 | 1,479 | 1,371 | 1,479 | +108 | +7.9% | 250 |
| 2010/06/01 | 1,405 | 1,415 | 1,355 | 1,371 | -103 | -7% | 320 |
| 2010/05/31 | 1,395 | 1,480 | 1,395 | 1,474 | +79 | +5.7% | 480 |
| 2010/05/28 | 1,345 | 1,410 | 1,315 | 1,395 | +80 | +6.1% | 4,600 |
| 2010/05/27 | 1,202 | 1,345 | 1,151 | 1,315 | +27 | +2.1% | 7,220 |
| 2010/05/26 | 1,322 | 1,322 | 1,253 | 1,288 | -92 | -6.7% | 5,110 |
| 2010/05/25 | 1,385 | 1,385 | 1,350 | 1,380 | -34 | -2.4% | 700 |
| 2010/05/24 | 1,428 | 1,428 | 1,382 | 1,414 | +46 | +3.4% | 900 |
| 2010/05/21 | 1,408 | 1,408 | 1,360 | 1,368 | -76 | -5.3% | 890 |
| 2010/05/20 | 1,500 | 1,592 | 1,440 | 1,444 | -46 | -3.1% | 6,050 |
| 2010/05/19 | 1,438 | 1,490 | 1,430 | 1,490 | -8 | -0.5% | 850 |
| 2010/05/18 | 1,512 | 1,538 | 1,431 | 1,498 | +46 | +3.2% | 1,500 |
| 2010/05/17 | 1,521 | 1,536 | 1,430 | 1,452 | -149 | -9.3% | 3,090 |
| 2010/05/14 | 1,600 | 1,601 | 1,600 | 1,601 | -30 | -1.8% | 200 |
| 2010/05/13 | 1,679 | 1,700 | 1,620 | 1,631 | +26 | +1.6% | 1,090 |
| 2010/05/12 | 1,649 | 1,649 | 1,583 | 1,605 | -20 | -1.2% | 320 |
| 2010/05/11 | 1,580 | 1,625 | 1,580 | 1,625 | +43 | +2.7% | 290 |
| 2010/05/10 | 1,600 | 1,660 | 1,580 | 1,582 | -18 | -1.1% | 490 |
| 2010/05/07 | 1,605 | 1,610 | 1,580 | 1,600 | -40 | -2.4% | 1,540 |
| 2010/05/06 | 1,669 | 1,669 | 1,615 | 1,640 | -41 | -2.4% | 430 |
| 2010/04/30 | 1,649 | 1,689 | 1,649 | 1,681 | +33 | +2% | 660 |
| 2010/04/28 | 1,650 | 1,696 | 1,637 | 1,648 | -50 | -2.9% | 670 |
| 2010/04/27 | 1,680 | 1,698 | 1,640 | 1,698 | +58 | +3.5% | 810 |
| 2010/04/26 | 1,650 | 1,700 | 1,621 | 1,640 | -10 | -0.6% | 1,160 |
| 2010/04/23 | 1,699 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 950 |
| 2010/04/22 | 1,675 | 1,700 | 1,665 | 1,700 | +10 | +0.6% | 430 |
| 2010/04/21 | 1,729 | 1,729 | 1,656 | 1,690 | -10 | -0.6% | 450 |
| 2010/04/20 | 1,706 | 1,715 | 1,649 | 1,700 | +80 | +4.9% | 950 |
| 2010/04/19 | 1,550 | 1,629 | 1,550 | 1,620 | -10 | -0.6% | 1,100 |
| 2010/04/16 | 1,700 | 1,710 | 1,613 | 1,630 | -29 | -1.7% | 1,620 |
| 2010/04/15 | 1,687 | 1,710 | 1,657 | 1,659 | -65 | -3.8% | 660 |
| 2010/04/14 | 1,705 | 1,725 | 1,685 | 1,724 | +15 | +0.9% | 450 |
| 2010/04/13 | 1,638 | 1,720 | 1,638 | 1,709 | +84 | +5.2% | 1,680 |
| 2010/04/12 | 1,600 | 1,625 | 1,550 | 1,625 | +25 | +1.6% | 1,520 |
| 2010/04/09 | 1,560 | 1,649 | 1,531 | 1,600 | +20 | +1.3% | 2,580 |
| 2010/04/08 | 1,496 | 1,600 | 1,468 | 1,580 | +114 | +7.8% | 3,800 |
| 2010/04/07 | 1,460 | 1,500 | 1,451 | 1,466 | -34 | -2.3% | 700 |
| 2010/04/06 | 1,464 | 1,505 | 1,457 | 1,500 | +60 | +4.2% | 5,990 |
| 2010/04/05 | 1,450 | 1,494 | 1,440 | 1,440 | +9 | +0.6% | 1,510 |
| 2010/04/02 | 1,451 | 1,452 | 1,431 | 1,431 | -36 | -2.5% | 1,420 |
| 2010/04/01 | 1,459 | 1,470 | 1,440 | 1,467 | - | - | 750 |
3651～
3692
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
