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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,890 | 1,948 | 1,837 | 1,948 | +212 | +12.2% | 74,900 |
2023/12/14 | 1,730 | 1,745 | 1,716 | 1,736 | +23 | +1.3% | 5,600 |
2023/12/13 | 1,737 | 1,749 | 1,705 | 1,713 | -33 | -1.9% | 7,300 |
2023/12/12 | 1,750 | 1,752 | 1,711 | 1,746 | -4 | -0.2% | 3,400 |
2023/12/11 | 1,743 | 1,759 | 1,738 | 1,750 | +25 | +1.4% | 2,200 |
2023/12/08 | 1,724 | 1,784 | 1,721 | 1,725 | -25 | -1.4% | 5,800 |
2023/12/07 | 1,726 | 1,753 | 1,726 | 1,750 | ±0 | ±0% | 3,100 |
2023/12/06 | 1,747 | 1,753 | 1,731 | 1,750 | +2 | +0.1% | 6,600 |
2023/12/05 | 1,716 | 1,748 | 1,716 | 1,748 | +8 | +0.5% | 3,900 |
2023/12/04 | 1,717 | 1,743 | 1,717 | 1,740 | +8 | +0.5% | 1,400 |
2023/12/01 | 1,742 | 1,742 | 1,732 | 1,732 | +1 | +0.1% | 700 |
2023/11/30 | 1,730 | 1,744 | 1,730 | 1,731 | -7 | -0.4% | 2,700 |
2023/11/29 | 1,720 | 1,738 | 1,719 | 1,738 | +8 | +0.5% | 2,900 |
2023/11/28 | 1,701 | 1,730 | 1,701 | 1,730 | +2 | +0.1% | 1,200 |
2023/11/27 | 1,733 | 1,733 | 1,697 | 1,728 | +16 | +0.9% | 2,600 |
2023/11/24 | 1,716 | 1,731 | 1,712 | 1,712 | -27 | -1.6% | 2,800 |
2023/11/22 | 1,733 | 1,739 | 1,707 | 1,739 | +6 | +0.3% | 6,500 |
2023/11/21 | 1,642 | 1,743 | 1,642 | 1,733 | +51 | +3% | 9,700 |
2023/11/20 | 1,642 | 1,685 | 1,637 | 1,682 | +48 | +2.9% | 8,800 |
2023/11/17 | 1,620 | 1,634 | 1,600 | 1,634 | +13 | +0.8% | 6,300 |
2023/11/16 | 1,636 | 1,643 | 1,600 | 1,621 | -34 | -2.1% | 6,800 |
2023/11/15 | 1,643 | 1,658 | 1,616 | 1,655 | +6 | +0.4% | 6,400 |
2023/11/14 | 1,649 | 1,649 | 1,628 | 1,649 | +9 | +0.5% | 800 |
2023/11/13 | 1,634 | 1,646 | 1,630 | 1,640 | -1 | -0.1% | 900 |
2023/11/10 | 1,660 | 1,660 | 1,640 | 1,641 | -24 | -1.4% | 4,300 |
2023/11/09 | 1,693 | 1,693 | 1,646 | 1,665 | -13 | -0.8% | 2,000 |
2023/11/08 | 1,669 | 1,678 | 1,626 | 1,678 | +18 | +1.1% | 3,900 |
2023/11/07 | 1,651 | 1,670 | 1,627 | 1,660 | -10 | -0.6% | 5,200 |
2023/11/06 | 1,609 | 1,675 | 1,609 | 1,670 | +61 | +3.8% | 11,100 |
2023/11/02 | 1,597 | 1,609 | 1,568 | 1,609 | +29 | +1.8% | 5,400 |
2023/11/01 | 1,605 | 1,612 | 1,566 | 1,580 | -15 | -0.9% | 10,200 |
2023/10/31 | 1,616 | 1,616 | 1,595 | 1,595 | -35 | -2.1% | 4,200 |
2023/10/30 | 1,603 | 1,630 | 1,603 | 1,630 | -6 | -0.4% | 900 |
2023/10/27 | 1,605 | 1,636 | 1,605 | 1,636 | +7 | +0.4% | 2,800 |
2023/10/26 | 1,651 | 1,654 | 1,613 | 1,629 | -19 | -1.2% | 1,600 |
2023/10/25 | 1,627 | 1,648 | 1,620 | 1,648 | +21 | +1.3% | 4,700 |
2023/10/24 | 1,615 | 1,627 | 1,587 | 1,627 | +12 | +0.7% | 6,500 |
2023/10/23 | 1,621 | 1,625 | 1,601 | 1,615 | -6 | -0.4% | 6,200 |
2023/10/20 | 1,657 | 1,657 | 1,621 | 1,621 | -9 | -0.6% | 2,300 |
2023/10/19 | 1,655 | 1,662 | 1,627 | 1,630 | -41 | -2.5% | 6,300 |
2023/10/18 | 1,655 | 1,671 | 1,651 | 1,671 | +9 | +0.5% | 7,600 |
2023/10/17 | 1,659 | 1,671 | 1,653 | 1,662 | -1 | -0.1% | 1,400 |
2023/10/16 | 1,700 | 1,700 | 1,625 | 1,663 | -69 | -4% | 9,100 |
2023/10/13 | 1,730 | 1,732 | 1,691 | 1,732 | +21 | +1.2% | 2,800 |
2023/10/12 | 1,704 | 1,720 | 1,704 | 1,711 | -29 | -1.7% | 3,800 |
2023/10/11 | 1,755 | 1,755 | 1,710 | 1,740 | -10 | -0.6% | 9,700 |
2023/10/10 | 1,721 | 1,760 | 1,721 | 1,750 | +25 | +1.4% | 5,500 |
2023/10/06 | 1,691 | 1,725 | 1,687 | 1,725 | +24 | +1.4% | 2,400 |
2023/10/05 | 1,675 | 1,706 | 1,672 | 1,701 | +28 | +1.7% | 6,500 |
2023/10/04 | 1,720 | 1,720 | 1,670 | 1,673 | -47 | -2.7% | 6,900 |
101~
150
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