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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,542 | 1,575 | 1,513 | 1,568 | +23 | +1.5% | 7,400 |
| 2024/11/28 | 1,503 | 1,545 | 1,501 | 1,545 | +42 | +2.8% | 7,000 |
| 2024/11/27 | 1,510 | 1,525 | 1,500 | 1,503 | -4 | -0.3% | 6,600 |
| 2024/11/26 | 1,503 | 1,520 | 1,491 | 1,507 | +5 | +0.3% | 5,000 |
| 2024/11/25 | 1,508 | 1,517 | 1,500 | 1,502 | -7 | -0.5% | 5,300 |
| 2024/11/22 | 1,506 | 1,520 | 1,494 | 1,509 | +8 | +0.5% | 6,500 |
| 2024/11/21 | 1,508 | 1,520 | 1,501 | 1,501 | -19 | -1.3% | 2,100 |
| 2024/11/20 | 1,503 | 1,520 | 1,498 | 1,520 | +11 | +0.7% | 2,700 |
| 2024/11/19 | 1,510 | 1,525 | 1,491 | 1,509 | -12 | -0.8% | 7,200 |
| 2024/11/18 | 1,525 | 1,550 | 1,517 | 1,521 | -22 | -1.4% | 3,100 |
| 2024/11/15 | 1,544 | 1,544 | 1,511 | 1,543 | -7 | -0.5% | 300 |
| 2024/11/14 | 1,534 | 1,550 | 1,534 | 1,550 | +10 | +0.6% | 1,200 |
| 2024/11/13 | 1,504 | 1,541 | 1,504 | 1,540 | +36 | +2.4% | 3,800 |
| 2024/11/12 | 1,492 | 1,540 | 1,492 | 1,504 | -21 | -1.4% | 4,400 |
| 2024/11/11 | 1,490 | 1,525 | 1,490 | 1,525 | +35 | +2.3% | 900 |
| 2024/11/08 | 1,505 | 1,505 | 1,490 | 1,490 | -16 | -1.1% | 2,400 |
| 2024/11/07 | 1,505 | 1,506 | 1,500 | 1,506 | +3 | +0.2% | 1,300 |
| 2024/11/06 | 1,505 | 1,511 | 1,500 | 1,503 | -4 | -0.3% | 2,400 |
| 2024/11/05 | 1,508 | 1,510 | 1,502 | 1,507 | -1 | -0.1% | 1,200 |
| 2024/11/01 | 1,508 | 1,508 | 1,508 | 1,508 | -11 | -0.7% | 100 |
| 2024/10/31 | 1,525 | 1,525 | 1,519 | 1,519 | -6 | -0.4% | 300 |
| 2024/10/30 | 1,502 | 1,552 | 1,502 | 1,525 | +25 | +1.7% | 900 |
| 2024/10/29 | 1,530 | 1,530 | 1,496 | 1,500 | -4 | -0.3% | 3,500 |
| 2024/10/28 | 1,518 | 1,519 | 1,504 | 1,504 | -14 | -0.9% | 2,700 |
| 2024/10/25 | 1,515 | 1,521 | 1,496 | 1,518 | -1 | -0.1% | 3,600 |
| 2024/10/24 | 1,533 | 1,533 | 1,519 | 1,519 | -14 | -0.9% | 700 |
| 2024/10/23 | 1,532 | 1,548 | 1,532 | 1,533 | ±0 | ±0% | 700 |
| 2024/10/22 | 1,552 | 1,560 | 1,526 | 1,533 | -19 | -1.2% | 2,200 |
| 2024/10/21 | 1,599 | 1,599 | 1,533 | 1,552 | -21 | -1.3% | 8,000 |
| 2024/10/18 | 1,573 | 1,573 | 1,573 | 1,573 | -27 | -1.7% | 2,800 |
| 2024/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | -5 | -0.3% | 500 |
| 2024/10/16 | 1,600 | 1,607 | 1,570 | 1,605 | +21 | +1.3% | 2,300 |
| 2024/10/15 | 1,552 | 1,600 | 1,552 | 1,584 | +33 | +2.1% | 7,100 |
| 2024/10/11 | 1,557 | 1,609 | 1,551 | 1,551 | -8 | -0.5% | 6,400 |
| 2024/10/10 | 1,583 | 1,583 | 1,559 | 1,559 | -17 | -1.1% | 300 |
| 2024/10/09 | 1,590 | 1,608 | 1,567 | 1,576 | -22 | -1.4% | 2,800 |
| 2024/10/08 | 1,576 | 1,609 | 1,559 | 1,598 | +19 | +1.2% | 4,700 |
| 2024/10/07 | 1,580 | 1,580 | 1,579 | 1,579 | +5 | +0.3% | 600 |
| 2024/10/04 | 1,557 | 1,608 | 1,557 | 1,574 | +17 | +1.1% | 4,900 |
| 2024/10/03 | 1,581 | 1,581 | 1,557 | 1,557 | +1 | +0.1% | 200 |
| 2024/10/02 | 1,560 | 1,598 | 1,556 | 1,556 | -44 | -2.8% | 2,000 |
| 2024/10/01 | 1,555 | 1,600 | 1,555 | 1,600 | +15 | +0.9% | 1,700 |
| 2024/09/30 | 1,590 | 1,590 | 1,576 | 1,585 | -13 | -0.8% | 400 |
| 2024/09/27 | 1,554 | 1,618 | 1,554 | 1,598 | +4 | +0.3% | 5,600 |
| 2024/09/26 | 1,565 | 1,594 | 1,545 | 1,594 | +29 | +1.9% | 2,100 |
| 2024/09/25 | 1,550 | 1,565 | 1,539 | 1,565 | +20 | +1.3% | 2,600 |
| 2024/09/24 | 1,550 | 1,579 | 1,536 | 1,545 | -5 | -0.3% | 3,800 |
| 2024/09/20 | 1,559 | 1,620 | 1,546 | 1,550 | -9 | -0.6% | 6,900 |
| 2024/09/19 | 1,566 | 1,593 | 1,556 | 1,559 | +2 | +0.1% | 1,600 |
| 2024/09/18 | 1,573 | 1,595 | 1,557 | 1,557 | -12 | -0.8% | 900 |
101～
150
件表示中 / 1506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 | 175,500円 | +6.8% | +4.2% | 5.36% | 9.37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 |
| ジモティー | 166,300円 | +14.3% | 0.0% | 0.00% | 17.72倍 | 6.15倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| レントラックス | 104,500円 | +15.6% | +77.0% | 2.20% | 11.42倍 | 2.47倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| ＷＤＢココ | 342,000円 | +13.2% | -5.7% | 2.34% | 10.24倍 | 2.14倍 |
|
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 |
| プラネット | 124,900円 | +2.1% | -26.2% | 3.48% | 23.66倍 | 1.53倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
市場注目の銘柄
チャート関連のコラム
