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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,753 | 1,768 | 1,753 | 1,754 | +16 | +0.9% | 2,100 |
| 2024/04/22 | 1,755 | 1,757 | 1,738 | 1,738 | -17 | -1% | 3,200 |
| 2024/04/19 | 1,754 | 1,759 | 1,731 | 1,755 | -15 | -0.8% | 3,800 |
| 2024/04/18 | 1,760 | 1,779 | 1,754 | 1,770 | +10 | +0.6% | 5,800 |
| 2024/04/17 | 1,760 | 1,763 | 1,760 | 1,760 | ±0 | ±0% | 1,400 |
| 2024/04/16 | 1,766 | 1,770 | 1,760 | 1,760 | -16 | -0.9% | 2,300 |
| 2024/04/15 | 1,769 | 1,783 | 1,762 | 1,776 | +6 | +0.3% | 6,000 |
| 2024/04/12 | 1,767 | 1,784 | 1,767 | 1,770 | ±0 | ±0% | 2,700 |
| 2024/04/11 | 1,780 | 1,780 | 1,767 | 1,770 | -10 | -0.6% | 3,100 |
| 2024/04/10 | 1,792 | 1,812 | 1,777 | 1,780 | -10 | -0.6% | 3,300 |
| 2024/04/09 | 1,790 | 1,830 | 1,784 | 1,790 | ±0 | ±0% | 5,500 |
| 2024/04/08 | 1,779 | 1,794 | 1,779 | 1,790 | +11 | +0.6% | 3,800 |
| 2024/04/05 | 1,778 | 1,782 | 1,768 | 1,779 | +5 | +0.3% | 1,400 |
| 2024/04/04 | 1,777 | 1,792 | 1,774 | 1,774 | +2 | +0.1% | 1,400 |
| 2024/04/03 | 1,779 | 1,800 | 1,772 | 1,772 | -28 | -1.6% | 3,100 |
| 2024/04/02 | 1,804 | 1,804 | 1,767 | 1,800 | -4 | -0.2% | 5,400 |
| 2024/04/01 | 1,844 | 1,844 | 1,804 | 1,804 | -9 | -0.5% | 2,600 |
| 2024/03/29 | 1,786 | 1,868 | 1,786 | 1,813 | -13 | -0.7% | 4,500 |
| 2024/03/28 | 1,821 | 1,831 | 1,810 | 1,826 | +5 | +0.3% | 10,000 |
| 2024/03/27 | 1,827 | 1,846 | 1,800 | 1,821 | +34 | +1.9% | 12,500 |
| 2024/03/26 | 1,802 | 1,810 | 1,787 | 1,787 | -13 | -0.7% | 3,200 |
| 2024/03/25 | 1,810 | 1,835 | 1,794 | 1,800 | -18 | -1% | 8,200 |
| 2024/03/22 | 1,808 | 1,829 | 1,800 | 1,818 | +9 | +0.5% | 6,900 |
| 2024/03/21 | 1,815 | 1,819 | 1,776 | 1,809 | +4 | +0.2% | 14,500 |
| 2024/03/19 | 1,830 | 1,852 | 1,804 | 1,805 | ±0 | ±0% | 17,700 |
| 2024/03/18 | 1,698 | 1,839 | 1,678 | 1,805 | -373 | -17.1% | 221,400 |
| 2024/03/15 | 2,184 | 2,211 | 2,178 | 2,178 | -12 | -0.5% | 2,700 |
| 2024/03/14 | 2,178 | 2,211 | 2,178 | 2,190 | +4 | +0.2% | 800 |
| 2024/03/13 | 2,212 | 2,212 | 2,186 | 2,186 | -26 | -1.2% | 400 |
| 2024/03/12 | 2,170 | 2,212 | 2,170 | 2,212 | +32 | +1.5% | 1,900 |
| 2024/03/11 | 2,213 | 2,213 | 2,125 | 2,180 | -48 | -2.2% | 7,400 |
| 2024/03/08 | 2,228 | 2,243 | 2,228 | 2,228 | -50 | -2.2% | 4,100 |
| 2024/03/07 | 2,233 | 2,278 | 2,233 | 2,278 | -5 | -0.2% | 1,000 |
| 2024/03/06 | 2,260 | 2,309 | 2,260 | 2,283 | +27 | +1.2% | 5,300 |
| 2024/03/05 | 2,234 | 2,260 | 2,212 | 2,256 | +11 | +0.5% | 4,600 |
| 2024/03/04 | 2,273 | 2,273 | 2,245 | 2,245 | -27 | -1.2% | 1,300 |
| 2024/03/01 | 2,276 | 2,301 | 2,262 | 2,272 | -4 | -0.2% | 2,100 |
| 2024/02/29 | 2,318 | 2,318 | 2,271 | 2,276 | -49 | -2.1% | 1,400 |
| 2024/02/28 | 2,328 | 2,364 | 2,319 | 2,325 | +10 | +0.4% | 5,500 |
| 2024/02/27 | 2,270 | 2,315 | 2,270 | 2,315 | +48 | +2.1% | 6,800 |
| 2024/02/26 | 2,251 | 2,267 | 2,233 | 2,267 | +26 | +1.2% | 4,200 |
| 2024/02/22 | 2,250 | 2,252 | 2,222 | 2,241 | +10 | +0.4% | 8,000 |
| 2024/02/21 | 2,239 | 2,246 | 2,220 | 2,231 | +1 | ±0% | 8,500 |
| 2024/02/20 | 2,181 | 2,230 | 2,181 | 2,230 | +57 | +2.6% | 2,800 |
| 2024/02/19 | 2,169 | 2,229 | 2,139 | 2,173 | +4 | +0.2% | 11,100 |
| 2024/02/16 | 2,158 | 2,200 | 2,134 | 2,169 | +9 | +0.4% | 13,400 |
| 2024/02/15 | 2,091 | 2,178 | 2,089 | 2,160 | +54 | +2.6% | 24,300 |
| 2024/02/14 | 2,093 | 2,123 | 2,070 | 2,106 | +10 | +0.5% | 6,900 |
| 2024/02/13 | 2,082 | 2,101 | 2,059 | 2,096 | +26 | +1.3% | 4,200 |
| 2024/02/09 | 2,074 | 2,083 | 2,070 | 2,070 | -4 | -0.2% | 1,400 |
251～
300
件表示中 / 1507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 | 175,000円 | +6.8% | +4.2% | 5.37% | 9.35倍 | 0.93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 |
| ＷＤＢココ | 342,000円 | +13.2% | -5.7% | - | - | - |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| ＭＤＮＴ | 3,100円 | +21.1% | - | 0.00% | - | 1.58倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ビケンテクノ | 103,800円 | -15.3% | -38.7% | 2.70% | 8.70倍 | 0.37倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| プロジェクＨ | 134,000円 | +2.3% | - | 0.00% | - | 3.24倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
市場注目の銘柄
チャート関連のコラム
