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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
件表示中 / 1569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 | 226,200円 | +13.1% | +24.2% | 5.00% | 10.00倍 | 1.13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 | 106,500円 | +14.3% | 0.0% | 0.00% | 22.68倍 | 7.87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 |
| 三機Ｓ | 160,000円 | +12.9% | +10.7% | 1.75% | 14.53倍 | 2.14倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ステムセル研 | 101,700円 | +12.0% | +5.1% | 0.00% | 32.27倍 | 3.93倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ｎｍｓ ＨＤ | 47,900円 | +3.7% | -3.0% | 4.18% | 8.36倍 | 1.75倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム
