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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,580 | 1,580 | 1,579 | 1,579 | +5 | +0.3% | 600 |
| 2024/10/04 | 1,557 | 1,608 | 1,557 | 1,574 | +17 | +1.1% | 4,900 |
| 2024/10/03 | 1,581 | 1,581 | 1,557 | 1,557 | +1 | +0.1% | 200 |
| 2024/10/02 | 1,560 | 1,598 | 1,556 | 1,556 | -44 | -2.8% | 2,000 |
| 2024/10/01 | 1,555 | 1,600 | 1,555 | 1,600 | +15 | +0.9% | 1,700 |
| 2024/09/30 | 1,590 | 1,590 | 1,576 | 1,585 | -13 | -0.8% | 400 |
| 2024/09/27 | 1,554 | 1,618 | 1,554 | 1,598 | +4 | +0.3% | 5,600 |
| 2024/09/26 | 1,565 | 1,594 | 1,545 | 1,594 | +29 | +1.9% | 2,100 |
| 2024/09/25 | 1,550 | 1,565 | 1,539 | 1,565 | +20 | +1.3% | 2,600 |
| 2024/09/24 | 1,550 | 1,579 | 1,536 | 1,545 | -5 | -0.3% | 3,800 |
| 2024/09/20 | 1,559 | 1,620 | 1,546 | 1,550 | -9 | -0.6% | 6,900 |
| 2024/09/19 | 1,566 | 1,593 | 1,556 | 1,559 | +2 | +0.1% | 1,600 |
| 2024/09/18 | 1,573 | 1,595 | 1,557 | 1,557 | -12 | -0.8% | 900 |
| 2024/09/17 | 1,570 | 1,600 | 1,564 | 1,569 | -81 | -4.9% | 5,200 |
| 2024/09/13 | 1,631 | 1,650 | 1,620 | 1,650 | +2 | +0.1% | 9,500 |
| 2024/09/12 | 1,592 | 1,648 | 1,582 | 1,648 | +63 | +4% | 1,700 |
| 2024/09/11 | 1,630 | 1,631 | 1,585 | 1,585 | -9 | -0.6% | 2,800 |
| 2024/09/10 | 1,593 | 1,597 | 1,593 | 1,594 | +7 | +0.4% | 600 |
| 2024/09/09 | 1,610 | 1,610 | 1,587 | 1,587 | -25 | -1.6% | 1,000 |
| 2024/09/06 | 1,610 | 1,623 | 1,582 | 1,612 | +2 | +0.1% | 4,400 |
| 2024/09/05 | 1,618 | 1,659 | 1,610 | 1,610 | -8 | -0.5% | 3,600 |
| 2024/09/04 | 1,637 | 1,637 | 1,611 | 1,618 | -14 | -0.9% | 3,200 |
| 2024/09/03 | 1,621 | 1,650 | 1,621 | 1,632 | +16 | +1% | 2,400 |
| 2024/09/02 | 1,614 | 1,634 | 1,614 | 1,616 | -12 | -0.7% | 2,300 |
| 2024/08/30 | 1,611 | 1,649 | 1,611 | 1,628 | +17 | +1.1% | 1,200 |
| 2024/08/29 | 1,678 | 1,678 | 1,611 | 1,611 | -31 | -1.9% | 1,300 |
| 2024/08/28 | 1,642 | 1,642 | 1,642 | 1,642 | -40 | -2.4% | 200 |
| 2024/08/27 | 1,652 | 1,683 | 1,652 | 1,682 | +30 | +1.8% | 1,700 |
| 2024/08/26 | 1,671 | 1,682 | 1,642 | 1,652 | -18 | -1.1% | 2,100 |
| 2024/08/23 | 1,646 | 1,670 | 1,646 | 1,670 | +24 | +1.5% | 1,600 |
| 2024/08/22 | 1,695 | 1,695 | 1,633 | 1,646 | -49 | -2.9% | 3,100 |
| 2024/08/21 | 1,677 | 1,695 | 1,676 | 1,695 | +1 | +0.1% | 600 |
| 2024/08/20 | 1,699 | 1,699 | 1,665 | 1,694 | +65 | +4% | 1,500 |
| 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 |
201～
250
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
