フロンティアインターナショナルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/03/04 | 2,273 | 2,273 | 2,245 | 2,245 | -27 | -1.2% | 1,300 |
2024/03/01 | 2,276 | 2,301 | 2,262 | 2,272 | -4 | -0.2% | 2,100 |
2024/02/29 | 2,318 | 2,318 | 2,271 | 2,276 | -49 | -2.1% | 1,400 |
2024/02/28 | 2,328 | 2,364 | 2,319 | 2,325 | +10 | +0.4% | 5,500 |
2024/02/27 | 2,270 | 2,315 | 2,270 | 2,315 | +48 | +2.1% | 6,800 |
2024/02/26 | 2,251 | 2,267 | 2,233 | 2,267 | +26 | +1.2% | 4,200 |
2024/02/22 | 2,250 | 2,252 | 2,222 | 2,241 | +10 | +0.4% | 8,000 |
2024/02/21 | 2,239 | 2,246 | 2,220 | 2,231 | +1 | ±0% | 8,500 |
2024/02/20 | 2,181 | 2,230 | 2,181 | 2,230 | +57 | +2.6% | 2,800 |
2024/02/19 | 2,169 | 2,229 | 2,139 | 2,173 | +4 | +0.2% | 11,100 |
2024/02/16 | 2,158 | 2,200 | 2,134 | 2,169 | +9 | +0.4% | 13,400 |
2024/02/15 | 2,091 | 2,178 | 2,089 | 2,160 | +54 | +2.6% | 24,300 |
2024/02/14 | 2,093 | 2,123 | 2,070 | 2,106 | +10 | +0.5% | 6,900 |
2024/02/13 | 2,082 | 2,101 | 2,059 | 2,096 | +26 | +1.3% | 4,200 |
2024/02/09 | 2,074 | 2,083 | 2,070 | 2,070 | -4 | -0.2% | 1,400 |
2024/02/08 | 2,080 | 2,086 | 2,074 | 2,074 | +4 | +0.2% | 2,900 |
2024/02/07 | 2,084 | 2,084 | 2,070 | 2,070 | -11 | -0.5% | 800 |
2024/02/06 | 2,074 | 2,081 | 2,062 | 2,081 | -7 | -0.3% | 2,800 |
2024/02/05 | 2,080 | 2,095 | 2,079 | 2,088 | +8 | +0.4% | 2,300 |
2024/02/02 | 2,068 | 2,086 | 2,065 | 2,080 | +12 | +0.6% | 3,200 |
2024/02/01 | 2,090 | 2,090 | 2,068 | 2,068 | -22 | -1.1% | 1,100 |
2024/01/31 | 2,099 | 2,099 | 2,080 | 2,090 | -10 | -0.5% | 1,600 |
2024/01/30 | 2,050 | 2,100 | 2,050 | 2,100 | +50 | +2.4% | 4,300 |
2024/01/29 | 2,071 | 2,071 | 2,050 | 2,050 | -21 | -1% | 1,200 |
2024/01/26 | 2,073 | 2,080 | 2,030 | 2,071 | -1 | ±0% | 5,000 |
2024/01/25 | 2,080 | 2,083 | 2,061 | 2,072 | -5 | -0.2% | 1,600 |
2024/01/24 | 2,062 | 2,085 | 2,062 | 2,077 | -3 | -0.1% | 1,800 |
2024/01/23 | 2,081 | 2,081 | 2,076 | 2,080 | +10 | +0.5% | 1,400 |
2024/01/22 | 2,052 | 2,074 | 2,052 | 2,070 | +19 | +0.9% | 2,200 |
2024/01/19 | 2,070 | 2,081 | 2,026 | 2,051 | -25 | -1.2% | 5,500 |
2024/01/18 | 2,060 | 2,100 | 2,060 | 2,076 | +16 | +0.8% | 3,000 |
2024/01/17 | 2,115 | 2,145 | 2,060 | 2,060 | -73 | -3.4% | 15,500 |
2024/01/16 | 2,181 | 2,185 | 2,093 | 2,133 | -34 | -1.6% | 8,600 |
2024/01/15 | 2,141 | 2,189 | 2,141 | 2,167 | +26 | +1.2% | 2,300 |
2024/01/12 | 2,149 | 2,185 | 2,141 | 2,141 | -27 | -1.2% | 3,800 |
2024/01/11 | 2,127 | 2,170 | 2,127 | 2,168 | +28 | +1.3% | 5,700 |
2024/01/10 | 2,141 | 2,156 | 2,113 | 2,140 | -16 | -0.7% | 3,100 |
2024/01/09 | 2,143 | 2,165 | 2,140 | 2,156 | +13 | +0.6% | 5,100 |
2024/01/05 | 2,153 | 2,153 | 2,134 | 2,143 | -9 | -0.4% | 2,800 |
2024/01/04 | 2,101 | 2,152 | 2,101 | 2,152 | +45 | +2.1% | 3,700 |
2023/12/29 | 2,093 | 2,118 | 2,093 | 2,107 | +7 | +0.3% | 4,400 |
2023/12/28 | 2,098 | 2,102 | 2,051 | 2,100 | +2 | +0.1% | 7,600 |
2023/12/27 | 2,039 | 2,111 | 2,020 | 2,098 | +59 | +2.9% | 14,700 |
2023/12/26 | 2,048 | 2,055 | 2,011 | 2,039 | -21 | -1% | 6,900 |
2023/12/25 | 2,065 | 2,078 | 1,996 | 2,060 | -5 | -0.2% | 7,900 |
2023/12/22 | 2,054 | 2,068 | 2,029 | 2,065 | +29 | +1.4% | 4,300 |
2023/12/21 | 2,021 | 2,045 | 2,016 | 2,036 | -27 | -1.3% | 14,400 |
2023/12/20 | 2,075 | 2,090 | 2,031 | 2,063 | +38 | +1.9% | 9,300 |
2023/12/19 | 1,937 | 2,025 | 1,937 | 2,025 | +48 | +2.4% | 9,300 |
2023/12/18 | 1,927 | 1,977 | 1,900 | 1,977 | +29 | +1.5% | 21,600 |
51~
100
件表示中 / 1272件
類似銘柄と比較する
現在ご覧いただいている「フロンティアI」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 |
---|---|---|---|---|---|---|---|---|
フロンティアI | 175,700円 | -1.6% | -34.5% | 2.85% | 14.48倍 | 0.95倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
伊豆SR | 45,500円 | +7.6% | +9.0% | 2.20% | 12.76倍 | 1.69倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
YCP | 60,900円 | - | - | - | - | - |
|
- |
ソーバル | 99,000円 | +4.1% | -11.7% | 3.33% | 18.54倍 | 1.88倍 |
|
組み込みソフト開発の技術者派遣中堅。請負(受託開発)強化。顧客・事業基盤拡大へM&A意識 |
売れるネ | 233,000円 | -16.6% | - | 0.00% | 803.45倍 | 8.50倍 |
|
DtoC事業者にネット広告の商品販売ページ制作支援クラウドサービス展開、広告の出稿も |
市場注目の銘柄
チャート関連のコラム