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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 1,775 | 1,775 | 1,723 | 1,748 | -7 | -0.4% | 700 |
| 2024/06/05 | 1,750 | 1,755 | 1,750 | 1,755 | +5 | +0.3% | 600 |
| 2024/06/04 | 1,721 | 1,750 | 1,721 | 1,750 | -6 | -0.3% | 2,200 |
| 2024/06/03 | 1,792 | 1,792 | 1,720 | 1,756 | +4 | +0.2% | 1,900 |
| 2024/05/31 | 1,722 | 1,754 | 1,722 | 1,752 | +7 | +0.4% | 1,800 |
| 2024/05/30 | 1,743 | 1,756 | 1,743 | 1,745 | -13 | -0.7% | 95,600 |
| 2024/05/29 | 1,759 | 1,759 | 1,758 | 1,758 | +1 | +0.1% | 1,300 |
| 2024/05/28 | 1,760 | 1,760 | 1,739 | 1,757 | +4 | +0.2% | 1,500 |
| 2024/05/27 | 1,758 | 1,780 | 1,746 | 1,753 | ±0 | ±0% | 4,400 |
| 2024/05/24 | 1,718 | 1,753 | 1,718 | 1,753 | +16 | +0.9% | 1,500 |
| 2024/05/23 | 1,740 | 1,740 | 1,717 | 1,737 | +3 | +0.2% | 800 |
| 2024/05/22 | 1,722 | 1,752 | 1,722 | 1,734 | ±0 | ±0% | 800 |
| 2024/05/21 | 1,730 | 1,756 | 1,730 | 1,734 | ±0 | ±0% | 600 |
| 2024/05/20 | 1,741 | 1,741 | 1,734 | 1,734 | -23 | -1.3% | 300 |
| 2024/05/17 | 1,735 | 1,757 | 1,735 | 1,757 | ±0 | ±0% | 600 |
| 2024/05/16 | 1,720 | 1,757 | 1,718 | 1,757 | +34 | +2% | 2,200 |
| 2024/05/15 | 1,717 | 1,736 | 1,717 | 1,723 | +6 | +0.3% | 400 |
251～
300
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
