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 |
---|---|---|---|---|---|---|---|
2019/04/19 | 1,339.5 | 1,356 | 1,317 | 1,323 | -14.5 | -1.1% | 25,400 |
2019/04/18 | 1,379.5 | 1,399 | 1,335 | 1,337.5 | -42 | -3% | 32,400 |
2019/04/17 | 1,378.5 | 1,385 | 1,370 | 1,379.5 | ±0 | ±0% | 21,600 |
2019/04/16 | 1,385 | 1,392.5 | 1,378.5 | 1,379.5 | -5.5 | -0.4% | 16,200 |
2019/04/15 | 1,397 | 1,406 | 1,378 | 1,385 | +13 | +0.9% | 20,600 |
2019/04/12 | 1,384.5 | 1,392 | 1,365.5 | 1,372 | -8 | -0.6% | 15,800 |
2019/04/11 | 1,379.5 | 1,405.5 | 1,375 | 1,380 | +7.5 | +0.5% | 17,800 |
2019/04/10 | 1,375 | 1,380 | 1,365 | 1,372.5 | -5 | -0.4% | 16,600 |
2019/04/09 | 1,387 | 1,387.5 | 1,365 | 1,377.5 | -12.5 | -0.9% | 16,600 |
2019/04/08 | 1,396 | 1,400 | 1,381 | 1,390 | ±0 | ±0% | 13,800 |
2019/04/05 | 1,378.5 | 1,395 | 1,378.5 | 1,390 | +15 | +1.1% | 19,800 |
2019/04/04 | 1,397.5 | 1,419 | 1,375 | 1,375 | -25.5 | -1.8% | 24,000 |
2019/04/03 | 1,405.5 | 1,408.5 | 1,397.5 | 1,400.5 | -0.5 | ±0% | 14,000 |
2019/04/02 | 1,420.5 | 1,420.5 | 1,400 | 1,401 | -5 | -0.4% | 21,600 |
2019/04/01 | 1,431.5 | 1,450 | 1,404 | 1,406 | -22.5 | -1.6% | 19,000 |
2019/03/29 | 1,475 | 1,475 | 1,414 | 1,428.5 | -54 | -3.6% | 13,200 |
2019/03/28 | 1,493.5 | 1,512.5 | 1,480 | 1,482.5 | -22.5 | -1.5% | 10,200 |
2019/03/27 | 1,466 | 1,542.5 | 1,466 | 1,505 | +39.5 | +2.7% | 14,400 |
2019/03/26 | 1,444.5 | 1,480 | 1,394.5 | 1,465.5 | +71 | +5.1% | 13,600 |
2019/03/25 | 1,400 | 1,422.5 | 1,387.5 | 1,394.5 | -60.5 | -4.2% | 17,800 |
2019/03/22 | 1,507.5 | 1,507.5 | 1,450 | 1,455 | -27.5 | -1.9% | 9,400 |
2019/03/20 | 1,515 | 1,515 | 1,440 | 1,482.5 | -32.5 | -2.1% | 10,000 |
2019/03/19 | 1,550 | 1,550 | 1,494 | 1,515 | -40 | -2.6% | 14,000 |
2019/03/18 | 1,575 | 1,590 | 1,550 | 1,555 | -20 | -1.3% | 7,600 |
2019/03/15 | 1,572.5 | 1,615 | 1,570 | 1,575 | +5 | +0.3% | 7,000 |
2019/03/14 | 1,615 | 1,620 | 1,570 | 1,570 | -22.5 | -1.4% | 10,600 |
2019/03/13 | 1,647.5 | 1,647.5 | 1,580 | 1,592.5 | -52.5 | -3.2% | 6,400 |
2019/03/12 | 1,677.5 | 1,705 | 1,645 | 1,645 | +2.5 | +0.2% | 5,800 |
2019/03/11 | 1,652.5 | 1,692.5 | 1,582.5 | 1,642.5 | -17.5 | -1.1% | 12,200 |
2019/03/08 | 1,760 | 1,760 | 1,625 | 1,660 | -122.5 | -6.9% | 27,200 |
2019/03/07 | 1,875 | 1,875 | 1,780 | 1,782.5 | -92.5 | -4.9% | 19,400 |
2019/03/06 | 1,772.5 | 1,900 | 1,770 | 1,875 | +130 | +7.4% | 59,000 |
2019/03/05 | 1,650 | 1,775 | 1,600 | 1,745 | +195 | +12.6% | 44,400 |
2019/03/04 | 1,682.5 | 1,740 | 1,550 | 1,550 | -122.5 | -7.3% | 16,400 |
2019/03/01 | 1,665 | 1,697.5 | 1,665 | 1,672.5 | +7.5 | +0.5% | 8,800 |
2019/02/28 | 1,667.5 | 1,735 | 1,665 | 1,665 | -15 | -0.9% | 8,800 |
2019/02/27 | 1,652.5 | 1,690 | 1,652.5 | 1,680 | +10 | +0.6% | 8,400 |
2019/02/26 | 1,665 | 1,692.5 | 1,650 | 1,670 | +7.5 | +0.5% | 6,800 |
2019/02/25 | 1,707.5 | 1,760 | 1,650 | 1,662.5 | -62.5 | -3.6% | 15,200 |
2019/02/22 | 1,780 | 1,782.5 | 1,677.5 | 1,725 | -50 | -2.8% | 10,800 |
2019/02/21 | 1,717.5 | 1,775 | 1,710 | 1,775 | +50 | +2.9% | 18,400 |
2019/02/20 | 1,705 | 1,747.5 | 1,667.5 | 1,725 | +20 | +1.2% | 16,200 |
2019/02/19 | 1,720 | 1,750 | 1,650 | 1,705 | -62.5 | -3.5% | 53,800 |
2019/02/18 | 1,807.5 | 1,810 | 1,727.5 | 1,767.5 | -5 | -0.3% | 18,800 |
2019/02/15 | 1,767.5 | 1,850 | 1,732.5 | 1,772.5 | -310 | -14.9% | 143,000 |
2019/02/14 | 2,087.5 | 2,087.5 | 2,000 | 2,082.5 | ±0 | ±0% | 37,000 |
2019/02/13 | 2,060 | 2,087.5 | 2,052.5 | 2,082.5 | +57.5 | +2.8% | 14,600 |
2019/02/12 | 1,992.5 | 2,045 | 1,957.5 | 2,025 | +25 | +1.3% | 9,600 |
2019/02/08 | 1,900 | 2,025 | 1,900 | 2,000 | +40 | +2% | 15,000 |
2019/02/07 | 2,022.5 | 2,022.5 | 1,927.5 | 1,960 | -42.5 | -2.1% | 15,800 |
1351~
1400
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 | 114,600円 | +29.7% | +26.8% | 3.75% | 13.46倍 | 3.98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 | 89,800円 | +8.7% | +9.5% | 3.13% | 10.51倍 | 1.61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 | 391,500円 | +1.3% | +19.7% | 0.77% | 15.02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 | 110,600円 | +86.7% | +108.2% | 0.00% | 17.28倍 | 2.24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 | 101,300円 | +3.9% | -10.9% | 3.46% | 10.90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