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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 1,457 | 1,511 | 1,442 | 1,506 | +75 | +5.2% | 74,200 |
| 2023/01/26 | 1,445 | 1,445 | 1,416 | 1,431 | -20 | -1.4% | 21,700 |
| 2023/01/25 | 1,482 | 1,487 | 1,451 | 1,451 | -31 | -2.1% | 19,400 |
| 2023/01/24 | 1,477 | 1,492 | 1,467 | 1,482 | +27 | +1.9% | 38,900 |
| 2023/01/23 | 1,440 | 1,469 | 1,430 | 1,455 | +13 | +0.9% | 48,400 |
| 2023/01/20 | 1,427 | 1,443 | 1,410 | 1,442 | +13 | +0.9% | 23,200 |
| 2023/01/19 | 1,430 | 1,444 | 1,416 | 1,429 | -3 | -0.2% | 30,800 |
| 2023/01/18 | 1,398 | 1,440 | 1,378 | 1,432 | +58 | +4.2% | 63,200 |
| 2023/01/17 | 1,355 | 1,383 | 1,355 | 1,374 | +14 | +1% | 23,900 |
| 2023/01/16 | 1,360 | 1,400 | 1,359 | 1,360 | -3 | -0.2% | 26,800 |
| 2023/01/13 | 1,364 | 1,373 | 1,352 | 1,363 | -5 | -0.4% | 18,900 |
| 2023/01/12 | 1,350 | 1,375 | 1,347 | 1,368 | +32 | +2.4% | 34,800 |
| 2023/01/11 | 1,300 | 1,338 | 1,300 | 1,336 | +54 | +4.2% | 29,100 |
| 2023/01/10 | 1,270 | 1,292 | 1,269 | 1,282 | +12 | +0.9% | 23,300 |
| 2023/01/06 | 1,282 | 1,282 | 1,254 | 1,270 | -31 | -2.4% | 25,800 |
| 2023/01/05 | 1,300 | 1,319 | 1,283 | 1,301 | -1 | -0.1% | 33,800 |
| 2023/01/04 | 1,285 | 1,341 | 1,260 | 1,302 | +41 | +3.3% | 62,700 |
| 2022/12/30 | 1,286 | 1,293 | 1,254 | 1,261 | -25 | -1.9% | 18,300 |
| 2022/12/29 | 1,241 | 1,290 | 1,241 | 1,286 | +55 | +4.5% | 48,300 |
| 2022/12/28 | 1,272 | 1,272 | 1,225 | 1,231 | -12 | -1% | 45,600 |
| 2022/12/27 | 1,183 | 1,249 | 1,183 | 1,243 | +82 | +7.1% | 78,500 |
| 2022/12/26 | 1,191 | 1,191 | 1,161 | 1,161 | -27 | -2.3% | 26,500 |
| 2022/12/23 | 1,232 | 1,232 | 1,181 | 1,188 | -44 | -3.6% | 36,500 |
| 2022/12/22 | 1,270 | 1,270 | 1,226 | 1,232 | -26 | -2.1% | 57,600 |
| 2022/12/21 | 1,283 | 1,303 | 1,251 | 1,258 | -19 | -1.5% | 52,600 |
| 2022/12/20 | 1,343 | 1,371 | 1,242 | 1,277 | -61 | -4.6% | 133,200 |
| 2022/12/19 | 1,324 | 1,373 | 1,324 | 1,338 | +9 | +0.7% | 63,600 |
| 2022/12/16 | 1,341 | 1,348 | 1,317 | 1,329 | -24 | -1.8% | 40,900 |
| 2022/12/15 | 1,344 | 1,385 | 1,340 | 1,353 | -11 | -0.8% | 37,200 |
| 2022/12/14 | 1,325 | 1,364 | 1,321 | 1,364 | +36 | +2.7% | 16,500 |
| 2022/12/13 | 1,352 | 1,356 | 1,326 | 1,328 | -29 | -2.1% | 16,000 |
| 2022/12/12 | 1,310 | 1,369 | 1,301 | 1,357 | +41 | +3.1% | 36,000 |
| 2022/12/09 | 1,281 | 1,320 | 1,281 | 1,316 | +29 | +2.3% | 15,800 |
| 2022/12/08 | 1,297 | 1,307 | 1,259 | 1,287 | +3 | +0.2% | 21,300 |
| 2022/12/07 | 1,288 | 1,292 | 1,264 | 1,284 | -12 | -0.9% | 19,300 |
| 2022/12/06 | 1,322 | 1,322 | 1,287 | 1,296 | -26 | -2% | 40,900 |
| 2022/12/05 | 1,356 | 1,371 | 1,321 | 1,322 | -48 | -3.5% | 22,700 |
| 2022/12/02 | 1,387 | 1,387 | 1,336 | 1,370 | -3 | -0.2% | 49,700 |
| 2022/12/01 | 1,402 | 1,409 | 1,358 | 1,373 | -32 | -2.3% | 49,300 |
| 2022/11/30 | 1,420 | 1,428 | 1,380 | 1,405 | -23 | -1.6% | 50,800 |
| 2022/11/29 | 1,390 | 1,429 | 1,369 | 1,428 | +41 | +3% | 43,800 |
| 2022/11/28 | 1,397 | 1,409 | 1,342 | 1,387 | +8 | +0.6% | 54,900 |
| 2022/11/25 | 1,325 | 1,396 | 1,320 | 1,379 | +55 | +4.2% | 69,200 |
| 2022/11/24 | 1,337 | 1,337 | 1,314 | 1,324 | -9 | -0.7% | 40,600 |
| 2022/11/22 | 1,348 | 1,373 | 1,322 | 1,333 | ±0 | ±0% | 55,500 |
| 2022/11/21 | 1,327 | 1,342 | 1,298 | 1,333 | +36 | +2.8% | 63,200 |
| 2022/11/18 | 1,294 | 1,341 | 1,271 | 1,297 | +19 | +1.5% | 84,700 |
| 2022/11/17 | 1,256 | 1,305 | 1,256 | 1,278 | +12 | +0.9% | 41,200 |
| 2022/11/16 | 1,260 | 1,288 | 1,259 | 1,266 | +5 | +0.4% | 45,900 |
| 2022/11/15 | 1,260 | 1,306 | 1,243 | 1,261 | +21 | +1.7% | 79,400 |
601～
650
件表示中 / 1653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 | 67,000円 | +50.0% | - | 2.99% | 79.01倍 | 2.99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 |
| グランド | 672,000円 | +4.0% | -70.1% | 0.37% | 113.34倍 | 2.24倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| ダイブ | 93,500円 | +18.1% | +48.7% | 0.00% | 15.20倍 | 3.44倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| ノバレーゼ | 31,200円 | +6.3% | +54.3% | 0.00% | 7.76倍 | 0.88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。レストランも。ＴＫＰの子会社に |
| ＦＣＨＤ | 114,700円 | +3.2% | +5.7% | 3.92% | 8.78倍 | 0.98倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
市場注目の銘柄
チャート関連のコラム
