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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 1,337 | 1,395 | 1,232 | 1,240 | -53 | -4.1% | 251,100 |
| 2022/11/11 | 1,308 | 1,325 | 1,285 | 1,293 | -8 | -0.6% | 68,000 |
| 2022/11/10 | 1,288 | 1,315 | 1,265 | 1,301 | +6 | +0.5% | 53,600 |
| 2022/11/09 | 1,277 | 1,327 | 1,274 | 1,295 | +25 | +2% | 56,500 |
| 2022/11/08 | 1,241 | 1,271 | 1,231 | 1,270 | +30 | +2.4% | 25,100 |
| 2022/11/07 | 1,244 | 1,247 | 1,228 | 1,240 | +19 | +1.6% | 21,200 |
| 2022/11/04 | 1,241 | 1,250 | 1,221 | 1,221 | -35 | -2.8% | 31,700 |
| 2022/11/02 | 1,256 | 1,260 | 1,234 | 1,256 | -6 | -0.5% | 25,300 |
| 2022/11/01 | 1,263 | 1,286 | 1,245 | 1,262 | +6 | +0.5% | 25,200 |
| 2022/10/31 | 1,282 | 1,290 | 1,246 | 1,256 | -25 | -2% | 48,600 |
| 2022/10/28 | 1,212 | 1,281 | 1,203 | 1,281 | +67 | +5.5% | 116,300 |
| 2022/10/27 | 1,213 | 1,228 | 1,202 | 1,214 | +1 | +0.1% | 16,600 |
| 2022/10/26 | 1,225 | 1,225 | 1,200 | 1,213 | +18 | +1.5% | 23,500 |
| 2022/10/25 | 1,192 | 1,230 | 1,189 | 1,195 | +6 | +0.5% | 27,900 |
| 2022/10/24 | 1,180 | 1,197 | 1,177 | 1,189 | +19 | +1.6% | 21,400 |
| 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 |
651～
700
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 | - | +50.0% | - | - | - | - |
|
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 | - | +4.0% | -70.1% | - | - | - |
|
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 | - | +18.1% | +48.7% | - | - | - |
|
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 | - | +6.3% | +54.3% | - | - | - |
|
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 | - | +3.2% | +5.7% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
