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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,718 | 1,733 | 1,717 | 1,717 | -1 | -0.1% | 1,200 |
| 2024/05/13 | 1,718 | 1,728 | 1,718 | 1,718 | -2 | -0.1% | 800 |
| 2024/05/10 | 1,728 | 1,728 | 1,720 | 1,720 | -5 | -0.3% | 200 |
| 2024/05/09 | 1,725 | 1,725 | 1,725 | 1,725 | +6 | +0.3% | 100 |
| 2024/05/08 | 1,733 | 1,733 | 1,719 | 1,719 | -12 | -0.7% | 500 |
| 2024/05/07 | 1,720 | 1,752 | 1,700 | 1,731 | +13 | +0.8% | 4,000 |
| 2024/05/02 | 1,728 | 1,743 | 1,702 | 1,718 | -37 | -2.1% | 2,000 |
| 2024/05/01 | 1,683 | 1,759 | 1,683 | 1,755 | +50 | +2.9% | 5,200 |
| 2024/04/30 | 1,711 | 1,711 | 1,689 | 1,705 | -6 | -0.4% | 3,200 |
| 2024/04/26 | 1,712 | 1,744 | 1,668 | 1,711 | -59 | -3.3% | 4,500 |
| 2024/04/25 | 1,764 | 1,792 | 1,764 | 1,770 | +3 | +0.2% | 4,700 |
| 2024/04/24 | 1,763 | 1,767 | 1,745 | 1,767 | +13 | +0.7% | 3,300 |
| 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 |
301～
350
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
