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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,327 | 1,330 | 1,260 | 1,268 | -49 | -3.7% | 261,200 |
| 2024/06/25 | 1,342 | 1,353 | 1,311 | 1,317 | -9 | -0.7% | 61,100 |
| 2024/06/24 | 1,310 | 1,339 | 1,299 | 1,326 | +46 | +3.6% | 70,400 |
| 2024/06/21 | 1,303 | 1,314 | 1,280 | 1,280 | ±0 | ±0% | 51,900 |
| 2024/06/20 | 1,286 | 1,287 | 1,265 | 1,280 | -6 | -0.5% | 43,400 |
| 2024/06/19 | 1,277 | 1,301 | 1,270 | 1,286 | +16 | +1.3% | 30,200 |
| 2024/06/18 | 1,278 | 1,308 | 1,270 | 1,270 | -2 | -0.2% | 39,900 |
| 2024/06/17 | 1,255 | 1,277 | 1,232 | 1,272 | +32 | +2.6% | 52,100 |
| 2024/06/14 | 1,213 | 1,252 | 1,206 | 1,240 | +19 | +1.6% | 56,400 |
| 2024/06/13 | 1,226 | 1,235 | 1,218 | 1,221 | +1 | +0.1% | 29,200 |
| 2024/06/12 | 1,215 | 1,233 | 1,212 | 1,220 | +9 | +0.7% | 30,800 |
| 2024/06/11 | 1,251 | 1,254 | 1,205 | 1,211 | -49 | -3.9% | 144,100 |
| 2024/06/10 | 1,244 | 1,294 | 1,244 | 1,260 | +26 | +2.1% | 69,100 |
| 2024/06/07 | 1,212 | 1,235 | 1,211 | 1,234 | +14 | +1.1% | 111,300 |
| 2024/06/06 | 1,249 | 1,249 | 1,213 | 1,220 | -22 | -1.8% | 127,800 |
| 2024/06/05 | 1,247 | 1,263 | 1,242 | 1,242 | -5 | -0.4% | 28,300 |
| 2024/06/04 | 1,243 | 1,255 | 1,241 | 1,247 | ±0 | ±0% | 76,300 |
| 2024/06/03 | 1,260 | 1,260 | 1,238 | 1,247 | +7 | +0.6% | 33,800 |
| 2024/05/31 | 1,240 | 1,248 | 1,238 | 1,240 | -4 | -0.3% | 37,200 |
| 2024/05/30 | 1,221 | 1,245 | 1,215 | 1,244 | +3 | +0.2% | 50,800 |
| 2024/05/29 | 1,254 | 1,255 | 1,235 | 1,241 | -14 | -1.1% | 29,200 |
| 2024/05/28 | 1,253 | 1,270 | 1,253 | 1,255 | +7 | +0.6% | 15,800 |
| 2024/05/27 | 1,252 | 1,252 | 1,232 | 1,248 | +10 | +0.8% | 18,900 |
| 2024/05/24 | 1,251 | 1,255 | 1,227 | 1,238 | -14 | -1.1% | 31,300 |
| 2024/05/23 | 1,271 | 1,271 | 1,232 | 1,252 | -5 | -0.4% | 41,100 |
| 2024/05/22 | 1,290 | 1,297 | 1,257 | 1,257 | -25 | -2% | 35,200 |
| 2024/05/21 | 1,298 | 1,333 | 1,282 | 1,282 | -1 | -0.1% | 38,400 |
| 2024/05/20 | 1,326 | 1,326 | 1,282 | 1,283 | -24 | -1.8% | 54,700 |
| 2024/05/17 | 1,280 | 1,335 | 1,273 | 1,307 | +21 | +1.6% | 88,100 |
| 2024/05/16 | 1,318 | 1,318 | 1,270 | 1,286 | +24 | +1.9% | 99,300 |
| 2024/05/15 | 1,231 | 1,324 | 1,210 | 1,262 | -178 | -12.4% | 351,500 |
| 2024/05/14 | 1,504 | 1,504 | 1,423 | 1,440 | -34 | -2.3% | 150,300 |
| 2024/05/13 | 1,486 | 1,490 | 1,458 | 1,474 | -24 | -1.6% | 51,200 |
| 2024/05/10 | 1,498 | 1,506 | 1,461 | 1,498 | -2 | -0.1% | 72,600 |
| 2024/05/09 | 1,519 | 1,527 | 1,499 | 1,500 | -25 | -1.6% | 19,600 |
| 2024/05/08 | 1,511 | 1,546 | 1,511 | 1,525 | +16 | +1.1% | 27,500 |
| 2024/05/07 | 1,505 | 1,520 | 1,500 | 1,509 | +21 | +1.4% | 27,000 |
| 2024/05/02 | 1,491 | 1,499 | 1,479 | 1,488 | -2 | -0.1% | 16,100 |
| 2024/05/01 | 1,518 | 1,525 | 1,487 | 1,490 | -41 | -2.7% | 57,100 |
| 2024/04/30 | 1,530 | 1,537 | 1,518 | 1,531 | +14 | +0.9% | 13,300 |
| 2024/04/26 | 1,502 | 1,518 | 1,490 | 1,517 | +21 | +1.4% | 25,500 |
| 2024/04/25 | 1,520 | 1,528 | 1,495 | 1,496 | -29 | -1.9% | 28,300 |
| 2024/04/24 | 1,520 | 1,539 | 1,513 | 1,525 | +15 | +1% | 21,200 |
| 2024/04/23 | 1,522 | 1,528 | 1,505 | 1,510 | +13 | +0.9% | 17,800 |
| 2024/04/22 | 1,531 | 1,546 | 1,494 | 1,497 | -34 | -2.2% | 49,000 |
| 2024/04/19 | 1,573 | 1,573 | 1,479 | 1,531 | -34 | -2.2% | 73,900 |
| 2024/04/18 | 1,511 | 1,579 | 1,511 | 1,565 | +46 | +3% | 47,400 |
| 2024/04/17 | 1,551 | 1,560 | 1,516 | 1,519 | -24 | -1.6% | 44,100 |
| 2024/04/16 | 1,565 | 1,565 | 1,533 | 1,543 | -40 | -2.5% | 67,100 |
| 2024/04/15 | 1,550 | 1,583 | 1,531 | 1,583 | +5 | +0.3% | 44,300 |
101～
150
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 | 75,300円 | -10.2% | - | 5.71% | - | 2.62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 | 36,000円 | +7.2% | +10.7% | 0.00% | 9.55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 | 112,700円 | -1.7% | -34.1% | 2.93% | 9.07倍 | 0.67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
