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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,653 | 1,731 | 1,629 | 1,629 | -24 | -1.5% | 10,300 |
| 2024/08/16 | 1,602 | 1,661 | 1,602 | 1,653 | +91 | +5.8% | 13,300 |
| 2024/08/15 | 1,580 | 1,601 | 1,562 | 1,562 | -18 | -1.1% | 6,100 |
| 2024/08/14 | 1,580 | 1,599 | 1,546 | 1,580 | -9 | -0.6% | 8,200 |
| 2024/08/13 | 1,546 | 1,598 | 1,546 | 1,589 | +43 | +2.8% | 13,800 |
| 2024/08/09 | 1,553 | 1,553 | 1,510 | 1,546 | +33 | +2.2% | 500 |
| 2024/08/08 | 1,540 | 1,540 | 1,470 | 1,513 | +13 | +0.9% | 1,900 |
| 2024/08/07 | 1,457 | 1,500 | 1,420 | 1,500 | +30 | +2% | 4,900 |
| 2024/08/06 | 1,453 | 1,485 | 1,370 | 1,470 | +21 | +1.4% | 26,800 |
| 2024/08/05 | 1,568 | 1,570 | 1,401 | 1,449 | -161 | -10% | 23,200 |
| 2024/08/02 | 1,658 | 1,658 | 1,610 | 1,610 | -60 | -3.6% | 7,100 |
| 2024/08/01 | 1,721 | 1,734 | 1,670 | 1,670 | - | - | 3,100 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,720 | 1,720 | 1,715 | 1,715 | -5 | -0.3% | 900 |
| 2024/07/29 | 1,739 | 1,748 | 1,711 | 1,720 | -5 | -0.3% | 1,800 |
| 2024/07/26 | 1,749 | 1,749 | 1,711 | 1,725 | -24 | -1.4% | 400 |
| 2024/07/25 | 1,700 | 1,749 | 1,700 | 1,749 | +26 | +1.5% | 2,400 |
| 2024/07/24 | 1,723 | 1,723 | 1,723 | 1,723 | -7 | -0.4% | 200 |
| 2024/07/23 | 1,740 | 1,740 | 1,730 | 1,730 | -9 | -0.5% | 1,600 |
| 2024/07/22 | 1,740 | 1,760 | 1,706 | 1,739 | -1 | -0.1% | 1,800 |
| 2024/07/19 | 1,722 | 1,740 | 1,722 | 1,740 | -15 | -0.9% | 200 |
| 2024/07/18 | 1,720 | 1,755 | 1,706 | 1,755 | +37 | +2.2% | 1,900 |
| 2024/07/17 | 1,728 | 1,728 | 1,718 | 1,718 | -10 | -0.6% | 700 |
| 2024/07/16 | 1,706 | 1,728 | 1,706 | 1,728 | +44 | +2.6% | 4,000 |
| 2024/07/12 | 1,699 | 1,700 | 1,684 | 1,684 | -12 | -0.7% | 900 |
| 2024/07/11 | 1,685 | 1,696 | 1,685 | 1,696 | +16 | +1% | 1,100 |
| 2024/07/10 | 1,680 | 1,680 | 1,680 | 1,680 | -1 | -0.1% | 200 |
| 2024/07/09 | 1,691 | 1,691 | 1,681 | 1,681 | -7 | -0.4% | 300 |
| 2024/07/08 | 1,683 | 1,707 | 1,683 | 1,688 | -2 | -0.1% | 1,700 |
| 2024/07/05 | 1,712 | 1,712 | 1,690 | 1,690 | -22 | -1.3% | 400 |
| 2024/07/04 | 1,712 | 1,713 | 1,686 | 1,712 | ±0 | ±0% | 1,400 |
| 2024/07/03 | 1,691 | 1,713 | 1,684 | 1,712 | +21 | +1.2% | 800 |
| 2024/07/02 | 1,691 | 1,713 | 1,685 | 1,691 | ±0 | ±0% | 1,000 |
| 2024/07/01 | 1,697 | 1,718 | 1,675 | 1,691 | -3 | -0.2% | 4,400 |
| 2024/06/28 | 1,698 | 1,698 | 1,652 | 1,694 | -4 | -0.2% | 2,900 |
| 2024/06/27 | 1,681 | 1,698 | 1,681 | 1,698 | +27 | +1.6% | 1,500 |
| 2024/06/26 | 1,668 | 1,688 | 1,668 | 1,671 | +3 | +0.2% | 2,900 |
| 2024/06/25 | 1,664 | 1,697 | 1,664 | 1,668 | +5 | +0.3% | 3,700 |
| 2024/06/24 | 1,652 | 1,690 | 1,652 | 1,663 | +13 | +0.8% | 6,700 |
| 2024/06/21 | 1,653 | 1,653 | 1,625 | 1,650 | -4 | -0.2% | 2,900 |
| 2024/06/20 | 1,656 | 1,656 | 1,635 | 1,654 | +38 | +2.4% | 10,800 |
| 2024/06/19 | 1,640 | 1,659 | 1,616 | 1,616 | -29 | -1.8% | 6,000 |
| 2024/06/18 | 1,650 | 1,668 | 1,645 | 1,645 | -5 | -0.3% | 1,600 |
| 2024/06/17 | 1,720 | 1,720 | 1,650 | 1,650 | -74 | -4.3% | 6,900 |
| 2024/06/14 | 1,702 | 1,749 | 1,702 | 1,724 | -24 | -1.4% | 4,300 |
| 2024/06/13 | 1,748 | 1,748 | 1,730 | 1,748 | +21 | +1.2% | 500 |
| 2024/06/12 | 1,733 | 1,733 | 1,725 | 1,727 | +2 | +0.1% | 400 |
| 2024/06/11 | 1,725 | 1,726 | 1,725 | 1,725 | ±0 | ±0% | 1,500 |
| 2024/06/10 | 1,756 | 1,756 | 1,725 | 1,725 | -32 | -1.8% | 300 |
| 2024/06/07 | 1,748 | 1,757 | 1,748 | 1,757 | +9 | +0.5% | 400 |
201～
250
件表示中 / 1536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 | 210,300円 | +13.1% | +24.2% | 5.37% | 9.29倍 | 1.05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 |
| ＣＬＨＤ | 84,800円 | +4.5% | +221.4% | 1.89% | 16.48倍 | 1.27倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ＺＥＴＡ | 38,000円 | +208.4% | - | 1.13% | 21.95倍 | 9.44倍 |
|
AIを活用したデジタルマーケティングソリューションの開発・販売を行う。 |
| ブランジスタ | 65,500円 | +12.0% | +21.8% | 0.00% | 12.29倍 | 2.04倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| ＡＲＭ | 57,900円 | +16.0% | +11.4% | 2.94% | 11.65倍 | 2.33倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
