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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 750 | 763 | 742 | 745 | +5 | +0.7% | 166,900 |
| 2024/11/20 | 758 | 764 | 728 | 740 | -5 | -0.7% | 290,900 |
| 2024/11/19 | 761 | 770 | 745 | 745 | -12 | -1.6% | 200,700 |
| 2024/11/18 | 745 | 761 | 731 | 757 | +12 | +1.6% | 280,000 |
| 2024/11/15 | 760 | 775 | 723 | 745 | -81 | -9.8% | 728,500 |
| 2024/11/14 | 826 | 826 | 826 | 826 | -300 | -26.6% | 34,300 |
| 2024/11/13 | 1,123 | 1,150 | 1,119 | 1,126 | -3 | -0.3% | 58,300 |
| 2024/11/12 | 1,173 | 1,193 | 1,119 | 1,129 | -48 | -4.1% | 144,300 |
| 2024/11/11 | 1,170 | 1,178 | 1,164 | 1,177 | +8 | +0.7% | 46,600 |
| 2024/11/08 | 1,189 | 1,192 | 1,158 | 1,169 | -12 | -1% | 72,800 |
| 2024/11/07 | 1,163 | 1,192 | 1,163 | 1,181 | +2 | +0.2% | 114,500 |
| 2024/11/06 | 1,135 | 1,180 | 1,135 | 1,179 | +39 | +3.4% | 69,000 |
| 2024/11/05 | 1,139 | 1,154 | 1,131 | 1,140 | +5 | +0.4% | 38,400 |
| 2024/11/01 | 1,138 | 1,151 | 1,132 | 1,135 | -11 | -1% | 43,000 |
| 2024/10/31 | 1,152 | 1,160 | 1,143 | 1,146 | -4 | -0.3% | 35,000 |
| 2024/10/30 | 1,178 | 1,181 | 1,150 | 1,150 | -40 | -3.4% | 69,900 |
| 2024/10/29 | 1,159 | 1,190 | 1,157 | 1,190 | +39 | +3.4% | 32,400 |
| 2024/10/28 | 1,127 | 1,155 | 1,127 | 1,151 | +24 | +2.1% | 31,300 |
| 2024/10/25 | 1,150 | 1,150 | 1,113 | 1,127 | -21 | -1.8% | 48,700 |
| 2024/10/24 | 1,165 | 1,169 | 1,139 | 1,148 | -17 | -1.5% | 70,900 |
| 2024/10/23 | 1,168 | 1,172 | 1,162 | 1,165 | +3 | +0.3% | 15,300 |
| 2024/10/22 | 1,210 | 1,210 | 1,162 | 1,162 | -48 | -4% | 69,000 |
| 2024/10/21 | 1,207 | 1,215 | 1,200 | 1,210 | +3 | +0.2% | 22,800 |
| 2024/10/18 | 1,198 | 1,219 | 1,198 | 1,207 | +5 | +0.4% | 14,300 |
| 2024/10/17 | 1,210 | 1,210 | 1,191 | 1,202 | -2 | -0.2% | 58,200 |
| 2024/10/16 | 1,222 | 1,226 | 1,202 | 1,204 | -32 | -2.6% | 57,000 |
| 2024/10/15 | 1,260 | 1,264 | 1,231 | 1,236 | -12 | -1% | 62,700 |
| 2024/10/11 | 1,260 | 1,267 | 1,248 | 1,248 | -11 | -0.9% | 63,100 |
| 2024/10/10 | 1,288 | 1,288 | 1,256 | 1,259 | -15 | -1.2% | 34,900 |
| 2024/10/09 | 1,273 | 1,285 | 1,269 | 1,274 | +7 | +0.6% | 49,300 |
| 2024/10/08 | 1,279 | 1,288 | 1,259 | 1,267 | -15 | -1.2% | 47,400 |
| 2024/10/07 | 1,295 | 1,305 | 1,280 | 1,282 | -5 | -0.4% | 51,100 |
| 2024/10/04 | 1,280 | 1,289 | 1,267 | 1,287 | +8 | +0.6% | 44,200 |
| 2024/10/03 | 1,275 | 1,289 | 1,262 | 1,279 | +19 | +1.5% | 57,900 |
| 2024/10/02 | 1,264 | 1,297 | 1,253 | 1,260 | -4 | -0.3% | 72,000 |
| 2024/10/01 | 1,259 | 1,272 | 1,252 | 1,264 | +31 | +2.5% | 57,100 |
| 2024/09/30 | 1,252 | 1,259 | 1,233 | 1,233 | -39 | -3.1% | 50,600 |
| 2024/09/27 | 1,269 | 1,275 | 1,247 | 1,272 | +17 | +1.4% | 49,900 |
| 2024/09/26 | 1,266 | 1,266 | 1,244 | 1,255 | +14 | +1.1% | 39,500 |
| 2024/09/25 | 1,233 | 1,266 | 1,228 | 1,241 | +6 | +0.5% | 43,500 |
| 2024/09/24 | 1,260 | 1,260 | 1,229 | 1,235 | ±0 | ±0% | 49,000 |
| 2024/09/20 | 1,239 | 1,252 | 1,221 | 1,235 | +29 | +2.4% | 80,100 |
| 2024/09/19 | 1,145 | 1,218 | 1,141 | 1,206 | +76 | +6.7% | 101,600 |
| 2024/09/18 | 1,145 | 1,145 | 1,117 | 1,130 | -16 | -1.4% | 73,400 |
| 2024/09/17 | 1,145 | 1,154 | 1,132 | 1,146 | +21 | +1.9% | 43,100 |
| 2024/09/13 | 1,125 | 1,128 | 1,110 | 1,125 | -7 | -0.6% | 31,100 |
| 2024/09/12 | 1,101 | 1,132 | 1,101 | 1,132 | +38 | +3.5% | 27,900 |
| 2024/09/11 | 1,130 | 1,140 | 1,080 | 1,094 | -49 | -4.3% | 102,600 |
| 2024/09/10 | 1,138 | 1,154 | 1,130 | 1,143 | +16 | +1.4% | 24,800 |
| 2024/09/09 | 1,115 | 1,138 | 1,107 | 1,127 | -13 | -1.1% | 48,900 |
1～
50
件表示中 / 1500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 | 74,900円 | -10.2% | - | 5.74% | - | 2.60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 |
| ノバレーゼ | 35,900円 | +7.2% | +10.7% | 0.00% | 9.52倍 | 1.10倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。子会社でレストラン特化型事業も |
| 白洋舎 | 223,700円 | -0.9% | 0.0% | 2.24% | 5.32倍 | 0.92倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| 神戸天然 | 111,500円 | -1.7% | -34.1% | 2.96% | 8.98倍 | 0.66倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| ＷＤＢココ | 357,000円 | +9.1% | -17.5% | 2.24% | 12.21倍 | 2.23倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
