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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 2,145 | 2,145 | 2,067 | 2,081 | -20 | -1% | 31,100 |
| 2025/04/18 | 2,091 | 2,141 | 2,091 | 2,101 | -33 | -1.5% | 29,600 |
| 2025/04/17 | 2,145 | 2,146 | 2,093 | 2,134 | -6 | -0.3% | 11,200 |
| 2025/04/16 | 2,129 | 2,147 | 2,071 | 2,140 | +48 | +2.3% | 31,900 |
| 2025/04/15 | 2,059 | 2,092 | 2,059 | 2,092 | +42 | +2% | 10,400 |
| 2025/04/14 | 2,044 | 2,050 | 2,010 | 2,050 | +50 | +2.5% | 11,700 |
| 2025/04/11 | 1,997 | 2,023 | 1,972 | 2,000 | ±0 | ±0% | 22,700 |
| 2025/04/10 | 2,070 | 2,070 | 1,989 | 2,000 | +17 | +0.9% | 13,300 |
| 2025/04/09 | 1,908 | 1,983 | 1,908 | 1,983 | +35 | +1.8% | 16,800 |
| 2025/04/08 | 1,991 | 2,009 | 1,948 | 1,948 | +77 | +4.1% | 10,800 |
| 2025/04/07 | 1,800 | 1,891 | 1,750 | 1,871 | -153 | -7.6% | 24,200 |
| 2025/04/04 | 2,054 | 2,068 | 1,951 | 2,024 | -77 | -3.7% | 24,300 |
| 2025/04/03 | 2,125 | 2,140 | 2,094 | 2,101 | -59 | -2.7% | 22,300 |
| 2025/04/02 | 2,033 | 2,170 | 2,033 | 2,160 | +91 | +4.4% | 25,600 |
| 2025/04/01 | 2,022 | 2,071 | 2,020 | 2,069 | +47 | +2.3% | 9,500 |
| 2025/03/31 | 2,111 | 2,111 | 1,951 | 2,022 | -108 | -5.1% | 42,800 |
| 2025/03/28 | 2,090 | 2,139 | 2,086 | 2,130 | +44 | +2.1% | 23,600 |
| 2025/03/27 | 2,038 | 2,086 | 2,038 | 2,086 | +50 | +2.5% | 5,700 |
| 2025/03/26 | 2,030 | 2,036 | 2,001 | 2,036 | -14 | -0.7% | 4,100 |
| 2025/03/25 | 2,050 | 2,140 | 2,050 | 2,050 | ±0 | ±0% | 15,100 |
| 2025/03/24 | 2,009 | 2,055 | 2,000 | 2,050 | +67 | +3.4% | 5,500 |
| 2025/03/21 | 1,984 | 1,995 | 1,971 | 1,983 | +30 | +1.5% | 2,700 |
| 2025/03/19 | 1,955 | 1,999 | 1,943 | 1,953 | -2 | -0.1% | 7,500 |
| 2025/03/18 | 1,925 | 1,955 | 1,924 | 1,955 | +5 | +0.3% | 9,500 |
| 2025/03/17 | 1,980 | 1,980 | 1,880 | 1,950 | +210 | +12.1% | 49,800 |
| 2025/03/14 | 1,767 | 1,767 | 1,740 | 1,740 | -5 | -0.3% | 2,800 |
| 2025/03/13 | 1,727 | 1,750 | 1,727 | 1,745 | +18 | +1% | 700 |
| 2025/03/12 | 1,747 | 1,767 | 1,727 | 1,727 | -20 | -1.1% | 2,000 |
| 2025/03/11 | 1,760 | 1,760 | 1,730 | 1,747 | -4 | -0.2% | 1,700 |
| 2025/03/10 | 1,750 | 1,751 | 1,740 | 1,751 | +1 | +0.1% | 5,500 |
| 2025/03/07 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,400 |
| 2025/03/06 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 600 |
| 2025/03/05 | 1,707 | 1,750 | 1,707 | 1,750 | +43 | +2.5% | 1,900 |
| 2025/03/04 | 1,705 | 1,707 | 1,705 | 1,707 | +2 | +0.1% | 200 |
| 2025/03/03 | 1,704 | 1,705 | 1,704 | 1,705 | +1 | +0.1% | 200 |
| 2025/02/28 | 1,695 | 1,704 | 1,671 | 1,704 | +6 | +0.4% | 600 |
| 2025/02/27 | 1,701 | 1,709 | 1,698 | 1,698 | -10 | -0.6% | 900 |
| 2025/02/26 | 1,702 | 1,708 | 1,702 | 1,708 | +32 | +1.9% | 300 |
| 2025/02/25 | 1,675 | 1,706 | 1,675 | 1,676 | -24 | -1.4% | 800 |
| 2025/02/21 | 1,680 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 600 |
| 2025/02/20 | 1,702 | 1,702 | 1,682 | 1,700 | -10 | -0.6% | 900 |
| 2025/02/19 | 1,710 | 1,710 | 1,702 | 1,710 | -23 | -1.3% | 1,700 |
| 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 |
101～
150
件表示中 / 1599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 | 235,000円 | +13.1% | +24.2% | 4.81% | 10.38倍 | 1.18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 |
| ラストワンマイル | 396,500円 | +18.9% | +21.8% | 0.61% | 14.78倍 | 2.56倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| アズパートナ | 304,000円 | +33.2% | +11.7% | 2.14% | 10.22倍 | 2.62倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| ＳＯＬＩＺＥＨＤ | 175,800円 | +18.9% | +20.2% | 3.13% | 26.61倍 | 0.85倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ＡＩＡＩ | 156,500円 | +4.8% | -43.8% | 0.00% | 38.48倍 | 3.56倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
市場注目の銘柄
チャート関連のコラム
