フロンティア・マネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,231 | 1,324 | 1,210 | 1,262 | -178 | -12.4% | 351,500 |
| 2024/05/14 | 1,504 | 1,504 | 1,423 | 1,440 | -34 | -2.3% | 150,300 |
| 2024/05/13 | 1,486 | 1,490 | 1,458 | 1,474 | -24 | -1.6% | 51,200 |
| 2024/05/10 | 1,498 | 1,506 | 1,461 | 1,498 | -2 | -0.1% | 72,600 |
| 2024/05/09 | 1,519 | 1,527 | 1,499 | 1,500 | -25 | -1.6% | 19,600 |
| 2024/05/08 | 1,511 | 1,546 | 1,511 | 1,525 | +16 | +1.1% | 27,500 |
| 2024/05/07 | 1,505 | 1,520 | 1,500 | 1,509 | +21 | +1.4% | 27,000 |
| 2024/05/02 | 1,491 | 1,499 | 1,479 | 1,488 | -2 | -0.1% | 16,100 |
| 2024/05/01 | 1,518 | 1,525 | 1,487 | 1,490 | -41 | -2.7% | 57,100 |
| 2024/04/30 | 1,530 | 1,537 | 1,518 | 1,531 | +14 | +0.9% | 13,300 |
| 2024/04/26 | 1,502 | 1,518 | 1,490 | 1,517 | +21 | +1.4% | 25,500 |
| 2024/04/25 | 1,520 | 1,528 | 1,495 | 1,496 | -29 | -1.9% | 28,300 |
| 2024/04/24 | 1,520 | 1,539 | 1,513 | 1,525 | +15 | +1% | 21,200 |
| 2024/04/23 | 1,522 | 1,528 | 1,505 | 1,510 | +13 | +0.9% | 17,800 |
| 2024/04/22 | 1,531 | 1,546 | 1,494 | 1,497 | -34 | -2.2% | 49,000 |
| 2024/04/19 | 1,573 | 1,573 | 1,479 | 1,531 | -34 | -2.2% | 73,900 |
| 2024/04/18 | 1,511 | 1,579 | 1,511 | 1,565 | +46 | +3% | 47,400 |
| 2024/04/17 | 1,551 | 1,560 | 1,516 | 1,519 | -24 | -1.6% | 44,100 |
| 2024/04/16 | 1,565 | 1,565 | 1,533 | 1,543 | -40 | -2.5% | 67,100 |
| 2024/04/15 | 1,550 | 1,583 | 1,531 | 1,583 | +5 | +0.3% | 44,300 |
| 2024/04/12 | 1,600 | 1,613 | 1,578 | 1,578 | -4 | -0.3% | 37,500 |
| 2024/04/11 | 1,570 | 1,586 | 1,565 | 1,582 | +5 | +0.3% | 20,700 |
| 2024/04/10 | 1,557 | 1,598 | 1,554 | 1,577 | +24 | +1.5% | 43,100 |
| 2024/04/09 | 1,544 | 1,563 | 1,542 | 1,553 | +9 | +0.6% | 56,600 |
| 2024/04/08 | 1,577 | 1,578 | 1,541 | 1,544 | -33 | -2.1% | 72,300 |
| 2024/04/05 | 1,561 | 1,595 | 1,547 | 1,577 | -14 | -0.9% | 102,900 |
| 2024/04/04 | 1,656 | 1,657 | 1,591 | 1,591 | -59 | -3.6% | 120,500 |
| 2024/04/03 | 1,650 | 1,654 | 1,612 | 1,650 | -20 | -1.2% | 79,700 |
| 2024/04/02 | 1,713 | 1,713 | 1,656 | 1,670 | -48 | -2.8% | 75,900 |
| 2024/04/01 | 1,745 | 1,755 | 1,717 | 1,718 | +11 | +0.6% | 53,200 |
| 2024/03/29 | 1,653 | 1,717 | 1,653 | 1,707 | +63 | +3.8% | 80,400 |
| 2024/03/28 | 1,652 | 1,660 | 1,625 | 1,644 | -2 | -0.1% | 72,000 |
| 2024/03/27 | 1,688 | 1,689 | 1,646 | 1,646 | -33 | -2% | 51,400 |
| 2024/03/26 | 1,638 | 1,688 | 1,638 | 1,679 | +28 | +1.7% | 28,300 |
| 2024/03/25 | 1,700 | 1,701 | 1,651 | 1,651 | -53 | -3.1% | 47,900 |
| 2024/03/22 | 1,687 | 1,721 | 1,679 | 1,704 | +41 | +2.5% | 60,400 |
| 2024/03/21 | 1,683 | 1,687 | 1,646 | 1,663 | -20 | -1.2% | 95,500 |
| 2024/03/19 | 1,638 | 1,697 | 1,631 | 1,683 | +58 | +3.6% | 68,500 |
| 2024/03/18 | 1,635 | 1,667 | 1,624 | 1,625 | -8 | -0.5% | 37,700 |
| 2024/03/15 | 1,724 | 1,724 | 1,627 | 1,633 | -131 | -7.4% | 88,800 |
| 2024/03/14 | 1,753 | 1,781 | 1,740 | 1,764 | +12 | +0.7% | 38,600 |
| 2024/03/13 | 1,773 | 1,785 | 1,751 | 1,752 | -6 | -0.3% | 30,800 |
| 2024/03/12 | 1,688 | 1,779 | 1,681 | 1,758 | +43 | +2.5% | 71,700 |
| 2024/03/11 | 1,702 | 1,717 | 1,680 | 1,715 | -43 | -2.4% | 91,700 |
| 2024/03/08 | 1,745 | 1,788 | 1,729 | 1,758 | -14 | -0.8% | 59,800 |
| 2024/03/07 | 1,790 | 1,806 | 1,754 | 1,772 | -32 | -1.8% | 85,800 |
| 2024/03/06 | 1,776 | 1,830 | 1,773 | 1,804 | -5 | -0.3% | 26,700 |
| 2024/03/05 | 1,758 | 1,825 | 1,700 | 1,809 | -29 | -1.6% | 106,200 |
| 2024/03/04 | 1,830 | 1,850 | 1,805 | 1,838 | +2 | +0.1% | 71,900 |
| 2024/03/01 | 1,890 | 1,905 | 1,818 | 1,836 | -49 | -2.6% | 91,200 |
1～
50
件表示中 / 1370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Ｍ」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Ｍ | 127,100円 | +29.7% | +26.8% | 4.01% | 14.93倍 | 4.04倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| セラク | 105,100円 | +5.5% | +3.9% | 1.24% | 9.63倍 | 2.00倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ＮｅｘＴｏｎｅ | 154,000円 | +48.9% | +51.3% | 0.00% | 25.02倍 | 3.71倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ウィザス | 140,400円 | +3.0% | +12.7% | 4.27% | 10.57倍 | 2.05倍 |
|
近畿地盤の集団指導塾「第一ゼミナール」展開。通信制高校「第一学院」が収益柱に。英語学童も |
| シンメンテＨＤ | 132,200円 | +8.1% | +3.3% | 2.12% | 15.02倍 | 3.60倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
