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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,192 | 1,204 | 1,169 | 1,170 | -35 | -2.9% | 26,600 |
| 2022/10/20 | 1,192 | 1,212 | 1,180 | 1,205 | -1 | -0.1% | 27,300 |
| 2022/10/19 | 1,215 | 1,216 | 1,190 | 1,206 | -5 | -0.4% | 21,400 |
| 2022/10/18 | 1,211 | 1,234 | 1,208 | 1,211 | +7 | +0.6% | 24,600 |
| 2022/10/17 | 1,173 | 1,212 | 1,168 | 1,204 | +12 | +1% | 29,000 |
| 2022/10/14 | 1,187 | 1,193 | 1,166 | 1,192 | +55 | +4.8% | 26,100 |
| 2022/10/13 | 1,167 | 1,171 | 1,134 | 1,137 | -53 | -4.5% | 38,700 |
| 2022/10/12 | 1,176 | 1,196 | 1,166 | 1,190 | +8 | +0.7% | 25,900 |
| 2022/10/11 | 1,197 | 1,223 | 1,178 | 1,182 | -25 | -2.1% | 32,800 |
| 2022/10/07 | 1,233 | 1,233 | 1,202 | 1,207 | -28 | -2.3% | 44,300 |
| 2022/10/06 | 1,220 | 1,265 | 1,201 | 1,235 | +50 | +4.2% | 58,300 |
| 2022/10/05 | 1,213 | 1,222 | 1,182 | 1,185 | +2 | +0.2% | 42,500 |
| 2022/10/04 | 1,170 | 1,201 | 1,170 | 1,183 | +28 | +2.4% | 55,600 |
| 2022/10/03 | 1,145 | 1,173 | 1,132 | 1,155 | -9 | -0.8% | 51,500 |
| 2022/09/30 | 1,166 | 1,170 | 1,134 | 1,164 | -32 | -2.7% | 85,900 |
| 2022/09/29 | 1,166 | 1,203 | 1,165 | 1,196 | +18 | +1.5% | 44,200 |
| 2022/09/28 | 1,216 | 1,216 | 1,150 | 1,178 | -29 | -2.4% | 61,800 |
| 2022/09/27 | 1,235 | 1,238 | 1,201 | 1,207 | -14 | -1.1% | 68,500 |
| 2022/09/26 | 1,244 | 1,244 | 1,218 | 1,221 | -23 | -1.8% | 24,000 |
| 2022/09/22 | 1,226 | 1,260 | 1,221 | 1,244 | -8 | -0.6% | 22,600 |
| 2022/09/21 | 1,253 | 1,258 | 1,221 | 1,252 | -15 | -1.2% | 37,600 |
| 2022/09/20 | 1,237 | 1,273 | 1,236 | 1,267 | +46 | +3.8% | 37,900 |
| 2022/09/16 | 1,224 | 1,248 | 1,190 | 1,221 | +9 | +0.7% | 59,700 |
| 2022/09/15 | 1,238 | 1,238 | 1,201 | 1,212 | -14 | -1.1% | 32,000 |
| 2022/09/14 | 1,230 | 1,259 | 1,224 | 1,226 | -55 | -4.3% | 41,500 |
| 2022/09/13 | 1,296 | 1,300 | 1,265 | 1,281 | -7 | -0.5% | 46,500 |
| 2022/09/12 | 1,301 | 1,301 | 1,280 | 1,288 | -12 | -0.9% | 30,400 |
| 2022/09/09 | 1,289 | 1,313 | 1,280 | 1,300 | +14 | +1.1% | 37,700 |
| 2022/09/08 | 1,275 | 1,286 | 1,254 | 1,286 | +47 | +3.8% | 33,700 |
| 2022/09/07 | 1,266 | 1,266 | 1,217 | 1,239 | -27 | -2.1% | 54,600 |
| 2022/09/06 | 1,281 | 1,302 | 1,266 | 1,266 | -20 | -1.6% | 32,400 |
| 2022/09/05 | 1,281 | 1,288 | 1,256 | 1,286 | -13 | -1% | 43,800 |
| 2022/09/02 | 1,314 | 1,314 | 1,281 | 1,299 | -21 | -1.6% | 34,100 |
| 2022/09/01 | 1,343 | 1,343 | 1,301 | 1,320 | -37 | -2.7% | 73,600 |
| 2022/08/31 | 1,410 | 1,410 | 1,357 | 1,357 | -53 | -3.8% | 50,600 |
| 2022/08/30 | 1,400 | 1,428 | 1,382 | 1,410 | +22 | +1.6% | 38,300 |
| 2022/08/29 | 1,394 | 1,423 | 1,376 | 1,388 | -55 | -3.8% | 62,500 |
| 2022/08/26 | 1,465 | 1,488 | 1,430 | 1,443 | -22 | -1.5% | 65,400 |
| 2022/08/25 | 1,420 | 1,474 | 1,416 | 1,465 | +70 | +5% | 150,900 |
| 2022/08/24 | 1,320 | 1,399 | 1,301 | 1,395 | +70 | +5.3% | 88,800 |
| 2022/08/23 | 1,272 | 1,338 | 1,272 | 1,325 | +33 | +2.6% | 42,400 |
| 2022/08/22 | 1,298 | 1,301 | 1,265 | 1,292 | -36 | -2.7% | 53,900 |
| 2022/08/19 | 1,357 | 1,359 | 1,294 | 1,328 | -36 | -2.6% | 132,300 |
| 2022/08/18 | 1,400 | 1,400 | 1,357 | 1,364 | -31 | -2.2% | 39,600 |
| 2022/08/17 | 1,411 | 1,411 | 1,333 | 1,395 | +10 | +0.7% | 96,900 |
| 2022/08/16 | 1,422 | 1,442 | 1,376 | 1,385 | -67 | -4.6% | 106,000 |
| 2022/08/15 | 1,381 | 1,506 | 1,362 | 1,452 | -99 | -6.4% | 324,700 |
| 2022/08/12 | 1,520 | 1,570 | 1,507 | 1,551 | +59 | +4% | 96,400 |
| 2022/08/10 | 1,518 | 1,518 | 1,470 | 1,492 | -25 | -1.6% | 32,600 |
| 2022/08/09 | 1,530 | 1,544 | 1,501 | 1,517 | -12 | -0.8% | 30,200 |
601～
650
件表示中 / 1588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 | 58,000円 | +50.0% | - | 3.45% | 68.07倍 | 2.58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 |
| ＺＥＴＡ | 25,600円 | +208.4% | - | 1.64% | 14.79倍 | 6.36倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| マイクロアド | 24,000円 | +9.4% | -29.6% | 0.00% | 220.18倍 | 2.02倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| アスカネット | 39,200円 | +9.7% | +13.1% | 1.79% | 19.38倍 | 1.07倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| レントラックス | 84,300円 | +15.6% | +77.0% | 2.73% | 9.21倍 | 2.00倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
市場注目の銘柄
チャート関連のコラム
