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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/08/08 | 1,474 | 1,530 | 1,442 | 1,529 | +52 | +3.5% | 37,900 |
| 2022/08/05 | 1,511 | 1,522 | 1,460 | 1,477 | -38 | -2.5% | 35,500 |
| 2022/08/04 | 1,530 | 1,555 | 1,506 | 1,515 | +6 | +0.4% | 53,000 |
| 2022/08/03 | 1,483 | 1,517 | 1,472 | 1,509 | +27 | +1.8% | 33,700 |
| 2022/08/02 | 1,519 | 1,528 | 1,476 | 1,482 | -30 | -2% | 49,200 |
| 2022/08/01 | 1,426 | 1,520 | 1,396 | 1,512 | +112 | +8% | 107,700 |
| 2022/07/29 | 1,417 | 1,439 | 1,394 | 1,400 | -14 | -1% | 35,600 |
| 2022/07/28 | 1,386 | 1,434 | 1,374 | 1,414 | +57 | +4.2% | 132,900 |
| 2022/07/27 | 1,330 | 1,378 | 1,309 | 1,357 | +27 | +2% | 41,500 |
| 2022/07/26 | 1,318 | 1,330 | 1,286 | 1,330 | +12 | +0.9% | 39,500 |
| 2022/07/25 | 1,387 | 1,387 | 1,313 | 1,318 | -70 | -5% | 46,500 |
| 2022/07/22 | 1,374 | 1,392 | 1,353 | 1,388 | +19 | +1.4% | 47,100 |
| 2022/07/21 | 1,371 | 1,381 | 1,355 | 1,369 | -2 | -0.1% | 30,100 |
| 2022/07/20 | 1,360 | 1,398 | 1,360 | 1,371 | +30 | +2.2% | 54,900 |
| 2022/07/19 | 1,346 | 1,347 | 1,312 | 1,341 | -4 | -0.3% | 40,500 |
| 2022/07/15 | 1,370 | 1,390 | 1,337 | 1,345 | -14 | -1% | 43,100 |
| 2022/07/14 | 1,333 | 1,365 | 1,317 | 1,359 | +27 | +2% | 43,400 |
| 2022/07/13 | 1,297 | 1,340 | 1,290 | 1,332 | +41 | +3.2% | 47,800 |
| 2022/07/12 | 1,309 | 1,310 | 1,281 | 1,291 | -7 | -0.5% | 31,900 |
| 2022/07/11 | 1,262 | 1,313 | 1,262 | 1,298 | +51 | +4.1% | 56,800 |
| 2022/07/08 | 1,235 | 1,270 | 1,228 | 1,247 | +19 | +1.5% | 69,900 |
| 2022/07/07 | 1,221 | 1,229 | 1,180 | 1,228 | +18 | +1.5% | 39,300 |
| 2022/07/06 | 1,185 | 1,224 | 1,184 | 1,210 | -5 | -0.4% | 45,900 |
| 2022/07/05 | 1,212 | 1,235 | 1,193 | 1,215 | +18 | +1.5% | 41,500 |
| 2022/07/04 | 1,253 | 1,254 | 1,185 | 1,197 | -78 | -6.1% | 110,600 |
| 2022/07/01 | 1,287 | 1,335 | 1,261 | 1,275 | -26 | -2% | 59,300 |
| 2022/06/30 | 1,339 | 1,360 | 1,274 | 1,301 | -38 | -2.8% | 61,300 |
| 2022/06/29 | 1,293 | 1,347 | 1,276 | 1,339 | +16 | +1.2% | 88,600 |
| 2022/06/28 | 1,288 | 1,333 | 1,271 | 1,323 | +33 | +2.6% | 98,700 |
| 2022/06/27 | 1,252 | 1,300 | 1,248 | 1,290 | +38 | +3% | 113,600 |
| 2022/06/24 | 1,185 | 1,264 | 1,185 | 1,252 | +61 | +5.1% | 62,700 |
| 2022/06/23 | 1,178 | 1,207 | 1,173 | 1,191 | +13 | +1.1% | 26,600 |
| 2022/06/22 | 1,200 | 1,204 | 1,167 | 1,178 | -15 | -1.3% | 33,800 |
| 2022/06/21 | 1,155 | 1,211 | 1,155 | 1,193 | +58 | +5.1% | 61,700 |
| 2022/06/20 | 1,170 | 1,170 | 1,110 | 1,135 | -12 | -1% | 87,100 |
| 2022/06/17 | 1,139 | 1,180 | 1,118 | 1,147 | +3 | +0.3% | 114,700 |
| 2022/06/16 | 1,189 | 1,196 | 1,134 | 1,144 | -41 | -3.5% | 109,200 |
| 2022/06/15 | 1,204 | 1,220 | 1,175 | 1,185 | -19 | -1.6% | 41,800 |
| 2022/06/14 | 1,205 | 1,210 | 1,170 | 1,204 | -2 | -0.2% | 38,000 |
| 2022/06/13 | 1,246 | 1,261 | 1,181 | 1,206 | -78 | -6.1% | 112,400 |
| 2022/06/10 | 1,306 | 1,306 | 1,264 | 1,284 | -29 | -2.2% | 45,900 |
| 2022/06/09 | 1,271 | 1,333 | 1,259 | 1,313 | +31 | +2.4% | 84,400 |
| 2022/06/08 | 1,324 | 1,324 | 1,278 | 1,282 | -46 | -3.5% | 99,300 |
| 2022/06/07 | 1,367 | 1,370 | 1,312 | 1,328 | -22 | -1.6% | 65,800 |
| 2022/06/06 | 1,413 | 1,413 | 1,334 | 1,350 | -93 | -6.4% | 129,100 |
| 2022/06/03 | 1,386 | 1,449 | 1,355 | 1,443 | +57 | +4.1% | 86,400 |
| 2022/06/02 | 1,372 | 1,398 | 1,348 | 1,386 | +25 | +1.8% | 40,500 |
| 2022/06/01 | 1,399 | 1,437 | 1,347 | 1,361 | -42 | -3% | 73,100 |
651～
700
件表示中 / 1590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 | 63,300円 | +50.0% | - | 3.16% | 74.30倍 | 2.82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 |
| エスユーエス | 82,700円 | +12.0% | +25.6% | 4.23% | 10.12倍 | 2.05倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| マイクロアド | 26,800円 | +9.4% | -29.6% | 0.00% | 245.87倍 | 2.25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 |
| 識 学 | 81,500円 | +9.8% | - | 0.00% | 17.44倍 | 2.94倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ＧＭＯメディア | 396,500円 | +6.0% | +18.6% | 6.08% | 10.73倍 | 2.54倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
市場注目の銘柄
チャート関連のコラム
