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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,054 | 1,081 | 1,032 | 1,043 | -2 | -0.2% | 129,400 |
| 2024/08/16 | 1,100 | 1,100 | 1,015 | 1,045 | +48 | +4.8% | 244,500 |
| 2024/08/15 | 954 | 997 | 947 | 997 | +51 | +5.4% | 61,700 |
| 2024/08/14 | 935 | 950 | 900 | 946 | -56 | -5.6% | 245,200 |
| 2024/08/13 | 996 | 1,007 | 976 | 1,002 | +48 | +5% | 69,300 |
| 2024/08/09 | 945 | 955 | 920 | 954 | +30 | +3.2% | 55,100 |
| 2024/08/08 | 914 | 949 | 904 | 924 | -20 | -2.1% | 136,000 |
| 2024/08/07 | 901 | 972 | 898 | 944 | +16 | +1.7% | 89,900 |
| 2024/08/06 | 917 | 947 | 896 | 928 | +131 | +16.4% | 135,200 |
| 2024/08/05 | 981 | 998 | 773 | 797 | -244 | -23.4% | 504,500 |
| 2024/08/02 | 1,078 | 1,078 | 1,041 | 1,041 | -73 | -6.6% | 99,000 |
| 2024/08/01 | 1,180 | 1,185 | 1,095 | 1,114 | -64 | -5.4% | 162,300 |
| 2024/07/31 | 1,175 | 1,178 | 1,153 | 1,178 | -11 | -0.9% | 52,400 |
| 2024/07/30 | 1,188 | 1,196 | 1,173 | 1,189 | +5 | +0.4% | 91,900 |
| 2024/07/29 | 1,189 | 1,189 | 1,176 | 1,184 | +11 | +0.9% | 19,500 |
| 2024/07/26 | 1,178 | 1,182 | 1,170 | 1,173 | +2 | +0.2% | 22,400 |
| 2024/07/25 | 1,190 | 1,194 | 1,167 | 1,171 | -32 | -2.7% | 87,600 |
| 2024/07/24 | 1,216 | 1,216 | 1,196 | 1,203 | -14 | -1.2% | 51,100 |
| 2024/07/23 | 1,207 | 1,229 | 1,207 | 1,217 | +20 | +1.7% | 27,500 |
| 2024/07/22 | 1,209 | 1,213 | 1,196 | 1,197 | -12 | -1% | 50,600 |
| 2024/07/19 | 1,220 | 1,224 | 1,207 | 1,209 | -4 | -0.3% | 14,600 |
| 2024/07/18 | 1,220 | 1,232 | 1,212 | 1,213 | -17 | -1.4% | 33,600 |
| 2024/07/17 | 1,235 | 1,241 | 1,229 | 1,230 | -1 | -0.1% | 16,900 |
| 2024/07/16 | 1,246 | 1,248 | 1,231 | 1,231 | -6 | -0.5% | 18,400 |
| 2024/07/12 | 1,207 | 1,239 | 1,207 | 1,237 | +27 | +2.2% | 42,600 |
| 2024/07/11 | 1,219 | 1,219 | 1,191 | 1,210 | +11 | +0.9% | 26,400 |
| 2024/07/10 | 1,211 | 1,211 | 1,191 | 1,199 | -12 | -1% | 37,600 |
| 2024/07/09 | 1,218 | 1,234 | 1,207 | 1,211 | +13 | +1.1% | 65,300 |
| 2024/07/08 | 1,226 | 1,226 | 1,182 | 1,198 | -22 | -1.8% | 87,700 |
| 2024/07/05 | 1,229 | 1,249 | 1,220 | 1,220 | -1 | -0.1% | 27,400 |
| 2024/07/04 | 1,217 | 1,224 | 1,210 | 1,221 | ±0 | ±0% | 48,200 |
| 2024/07/03 | 1,218 | 1,227 | 1,210 | 1,221 | +13 | +1.1% | 41,800 |
| 2024/07/02 | 1,218 | 1,222 | 1,200 | 1,208 | -13 | -1.1% | 133,700 |
| 2024/07/01 | 1,233 | 1,235 | 1,219 | 1,221 | -6 | -0.5% | 66,000 |
| 2024/06/28 | 1,249 | 1,250 | 1,227 | 1,227 | -17 | -1.4% | 59,300 |
| 2024/06/27 | 1,258 | 1,258 | 1,230 | 1,244 | -24 | -1.9% | 221,900 |
| 2024/06/26 | 1,327 | 1,330 | 1,260 | 1,268 | -49 | -3.7% | 261,200 |
| 2024/06/25 | 1,342 | 1,353 | 1,311 | 1,317 | -9 | -0.7% | 61,100 |
| 2024/06/24 | 1,310 | 1,339 | 1,299 | 1,326 | +46 | +3.6% | 70,400 |
| 2024/06/21 | 1,303 | 1,314 | 1,280 | 1,280 | ±0 | ±0% | 51,900 |
| 2024/06/20 | 1,286 | 1,287 | 1,265 | 1,280 | -6 | -0.5% | 43,400 |
| 2024/06/19 | 1,277 | 1,301 | 1,270 | 1,286 | +16 | +1.3% | 30,200 |
| 2024/06/18 | 1,278 | 1,308 | 1,270 | 1,270 | -2 | -0.2% | 39,900 |
| 2024/06/17 | 1,255 | 1,277 | 1,232 | 1,272 | +32 | +2.6% | 52,100 |
| 2024/06/14 | 1,213 | 1,252 | 1,206 | 1,240 | +19 | +1.6% | 56,400 |
| 2024/06/13 | 1,226 | 1,235 | 1,218 | 1,221 | +1 | +0.1% | 29,200 |
| 2024/06/12 | 1,215 | 1,233 | 1,212 | 1,220 | +9 | +0.7% | 30,800 |
| 2024/06/11 | 1,251 | 1,254 | 1,205 | 1,211 | -49 | -3.9% | 144,100 |
| 2024/06/10 | 1,244 | 1,294 | 1,244 | 1,260 | +26 | +2.1% | 69,100 |
| 2024/06/07 | 1,212 | 1,235 | 1,211 | 1,234 | +14 | +1.1% | 111,300 |
51～
100
件表示中 / 1486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 | 114,300円 | +29.7% | +26.8% | 3.76% | 13.42倍 | 3.97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 |
| ＡＢ＆Ｃ | 86,900円 | +8.7% | +9.5% | 3.23% | 10.17倍 | 1.56倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| 東会舘 | 392,000円 | +1.3% | +19.7% | 0.77% | 15.04倍 | 1.33倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| エフ・コード | 107,500円 | +86.7% | +108.2% | 0.00% | 16.80倍 | 2.18倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ＱＢネットＨＤ | 101,600円 | +3.9% | -10.9% | 3.44% | 10.93倍 | 0.94倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
