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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/12/02 | 1,588 | 1,588 | 1,530 | 1,541 | -27 | -1.7% | 4,300 |
| 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 |
151～
200
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
