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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,680 | 1,733 | 1,680 | 1,733 | +33 | +1.9% | 1,800 |
| 2025/02/17 | 1,725 | 1,725 | 1,693 | 1,700 | -5 | -0.3% | 600 |
| 2025/02/14 | 1,700 | 1,711 | 1,700 | 1,705 | -17 | -1% | 1,000 |
| 2025/02/13 | 1,721 | 1,722 | 1,717 | 1,722 | +2 | +0.1% | 700 |
| 2025/02/12 | 1,712 | 1,720 | 1,710 | 1,720 | +20 | +1.2% | 600 |
| 2025/02/10 | 1,706 | 1,730 | 1,666 | 1,700 | -13 | -0.8% | 1,000 |
| 2025/02/07 | 1,685 | 1,723 | 1,685 | 1,713 | +68 | +4.1% | 2,500 |
| 2025/02/06 | 1,640 | 1,645 | 1,640 | 1,645 | +5 | +0.3% | 200 |
| 2025/02/05 | 1,647 | 1,676 | 1,640 | 1,640 | +10 | +0.6% | 2,400 |
| 2025/02/04 | 1,621 | 1,630 | 1,621 | 1,630 | +30 | +1.9% | 300 |
| 2025/02/03 | 1,632 | 1,646 | 1,590 | 1,600 | -13 | -0.8% | 2,900 |
| 2025/01/31 | 1,626 | 1,626 | 1,613 | 1,613 | -9 | -0.6% | 400 |
| 2025/01/30 | 1,670 | 1,670 | 1,594 | 1,622 | -46 | -2.8% | 9,000 |
| 2025/01/29 | 1,677 | 1,680 | 1,666 | 1,668 | +6 | +0.4% | 1,000 |
| 2025/01/28 | 1,671 | 1,682 | 1,662 | 1,662 | +2 | +0.1% | 800 |
| 2025/01/27 | 1,683 | 1,683 | 1,657 | 1,660 | +1 | +0.1% | 2,700 |
| 2025/01/24 | 1,659 | 1,691 | 1,658 | 1,659 | -4 | -0.2% | 2,100 |
| 2025/01/23 | 1,663 | 1,663 | 1,663 | 1,663 | -15 | -0.9% | 500 |
| 2025/01/22 | 1,660 | 1,678 | 1,660 | 1,678 | +1 | +0.1% | 1,600 |
| 2025/01/21 | 1,660 | 1,677 | 1,660 | 1,677 | +3 | +0.2% | 600 |
| 2025/01/20 | 1,674 | 1,674 | 1,674 | 1,674 | +4 | +0.2% | 100 |
| 2025/01/17 | 1,643 | 1,670 | 1,643 | 1,670 | +27 | +1.6% | 200 |
| 2025/01/16 | 1,645 | 1,645 | 1,643 | 1,643 | -21 | -1.3% | 200 |
| 2025/01/15 | 1,676 | 1,676 | 1,664 | 1,664 | -14 | -0.8% | 500 |
| 2025/01/14 | 1,691 | 1,691 | 1,672 | 1,678 | -13 | -0.8% | 400 |
| 2025/01/10 | 1,670 | 1,691 | 1,640 | 1,691 | +21 | +1.3% | 1,100 |
| 2025/01/09 | 1,691 | 1,691 | 1,670 | 1,670 | -4 | -0.2% | 600 |
| 2025/01/08 | 1,656 | 1,678 | 1,630 | 1,674 | +18 | +1.1% | 1,400 |
| 2025/01/07 | 1,686 | 1,686 | 1,656 | 1,656 | -7 | -0.4% | 300 |
| 2025/01/06 | 1,663 | 1,663 | 1,631 | 1,663 | +40 | +2.5% | 800 |
| 2024/12/30 | 1,618 | 1,623 | 1,617 | 1,623 | -13 | -0.8% | 1,600 |
| 2024/12/27 | 1,632 | 1,670 | 1,632 | 1,636 | -18 | -1.1% | 1,000 |
| 2024/12/26 | 1,651 | 1,693 | 1,651 | 1,654 | -11 | -0.7% | 4,600 |
| 2024/12/25 | 1,633 | 1,673 | 1,633 | 1,665 | +32 | +2% | 1,600 |
| 2024/12/24 | 1,601 | 1,700 | 1,600 | 1,633 | +32 | +2% | 4,500 |
| 2024/12/23 | 1,610 | 1,614 | 1,600 | 1,601 | -24 | -1.5% | 1,400 |
| 2024/12/20 | 1,633 | 1,633 | 1,612 | 1,625 | +14 | +0.9% | 1,100 |
| 2024/12/19 | 1,632 | 1,634 | 1,611 | 1,611 | -23 | -1.4% | 1,200 |
| 2024/12/18 | 1,647 | 1,656 | 1,634 | 1,634 | -13 | -0.8% | 2,200 |
| 2024/12/17 | 1,653 | 1,679 | 1,640 | 1,647 | -31 | -1.8% | 1,400 |
| 2024/12/16 | 1,698 | 1,698 | 1,630 | 1,678 | -20 | -1.2% | 2,600 |
| 2024/12/13 | 1,695 | 1,699 | 1,690 | 1,698 | +23 | +1.4% | 6,000 |
| 2024/12/12 | 1,674 | 1,683 | 1,674 | 1,675 | ±0 | ±0% | 2,500 |
| 2024/12/11 | 1,669 | 1,681 | 1,629 | 1,675 | +4 | +0.2% | 5,000 |
| 2024/12/10 | 1,668 | 1,680 | 1,666 | 1,671 | +33 | +2% | 2,300 |
| 2024/12/09 | 1,628 | 1,638 | 1,589 | 1,638 | +49 | +3.1% | 3,200 |
| 2024/12/06 | 1,589 | 1,589 | 1,589 | 1,589 | -11 | -0.7% | 300 |
| 2024/12/05 | 1,600 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 2,200 |
| 2024/12/04 | 1,595 | 1,600 | 1,562 | 1,600 | +12 | +0.8% | 5,900 |
| 2024/12/03 | 1,541 | 1,590 | 1,541 | 1,588 | +47 | +3% | 7,500 |
51～
100
件表示中 / 1507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 | 175,000円 | +6.8% | +4.2% | 5.37% | 9.35倍 | 0.93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 |
| ＷＤＢココ | 342,000円 | +13.2% | -5.7% | - | - | - |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| ＭＤＮＴ | 3,100円 | +21.1% | - | 0.00% | - | 1.58倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ビケンテクノ | 103,800円 | -15.3% | -38.7% | 2.70% | 8.70倍 | 0.37倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| プロジェクＨ | 134,000円 | +2.3% | - | 0.00% | - | 3.24倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
市場注目の銘柄
チャート関連のコラム
