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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,270 | 1,278 | 1,265.5 | 1,270 | ±0 | ±0% | 4,000 |
| 2019/07/29 | 1,278.5 | 1,279.5 | 1,266.5 | 1,270 | -8.5 | -0.7% | 6,000 |
| 2019/07/26 | 1,270 | 1,280 | 1,267 | 1,278.5 | +8.5 | +0.7% | 4,600 |
| 2019/07/25 | 1,273 | 1,277.5 | 1,265.5 | 1,270 | -3 | -0.2% | 7,600 |
| 2019/07/24 | 1,281.5 | 1,283.5 | 1,273 | 1,273 | -8.5 | -0.7% | 7,600 |
| 2019/07/23 | 1,276 | 1,285 | 1,273.5 | 1,281.5 | +10 | +0.8% | 12,800 |
| 2019/07/22 | 1,258.5 | 1,277.5 | 1,258.5 | 1,271.5 | +14 | +1.1% | 9,200 |
| 2019/07/19 | 1,259.5 | 1,275.5 | 1,255 | 1,257.5 | -2 | -0.2% | 4,000 |
| 2019/07/18 | 1,252 | 1,265 | 1,225.5 | 1,259.5 | +1 | +0.1% | 16,400 |
| 2019/07/17 | 1,252.5 | 1,272.5 | 1,252.5 | 1,258.5 | -4.5 | -0.4% | 9,400 |
| 2019/07/16 | 1,272 | 1,303 | 1,257.5 | 1,263 | -9 | -0.7% | 9,200 |
| 2019/07/12 | 1,258.5 | 1,272.5 | 1,258.5 | 1,272 | +13.5 | +1.1% | 8,800 |
| 2019/07/11 | 1,214.5 | 1,275 | 1,214.5 | 1,258.5 | +19.5 | +1.6% | 9,800 |
| 2019/07/10 | 1,207 | 1,239 | 1,207 | 1,239 | +7 | +0.6% | 7,600 |
| 2019/07/09 | 1,205.5 | 1,250.5 | 1,205.5 | 1,232 | +1.5 | +0.1% | 10,600 |
| 2019/07/08 | 1,260 | 1,262.5 | 1,198.5 | 1,230.5 | -17 | -1.4% | 8,000 |
| 2019/07/05 | 1,250 | 1,250.5 | 1,237.5 | 1,247.5 | -9.5 | -0.8% | 2,400 |
| 2019/07/04 | 1,251.5 | 1,269.5 | 1,248 | 1,257 | -2.5 | -0.2% | 5,400 |
| 2019/07/03 | 1,264.5 | 1,265 | 1,247 | 1,259.5 | +6 | +0.5% | 8,800 |
| 2019/07/02 | 1,207.5 | 1,259 | 1,201 | 1,253.5 | +46 | +3.8% | 14,000 |
| 2019/07/01 | 1,163.5 | 1,207.5 | 1,142.5 | 1,207.5 | +69 | +6.1% | 8,400 |
| 2019/06/28 | 1,141.5 | 1,152.5 | 1,138.5 | 1,138.5 | -20.5 | -1.8% | 2,800 |
| 2019/06/27 | 1,156 | 1,159 | 1,145 | 1,159 | +3 | +0.3% | 3,000 |
| 2019/06/26 | 1,137.5 | 1,157.5 | 1,127 | 1,156 | +10 | +0.9% | 7,800 |
| 2019/06/25 | 1,165 | 1,174.5 | 1,144.5 | 1,146 | -16.5 | -1.4% | 8,000 |
| 2019/06/24 | 1,184.5 | 1,184.5 | 1,152.5 | 1,162.5 | -22 | -1.9% | 4,400 |
| 2019/06/21 | 1,206 | 1,211 | 1,173.5 | 1,184.5 | -21.5 | -1.8% | 8,000 |
| 2019/06/20 | 1,218 | 1,237.5 | 1,193.5 | 1,206 | -17.5 | -1.4% | 10,800 |
| 2019/06/19 | 1,193.5 | 1,223.5 | 1,170 | 1,223.5 | +42 | +3.6% | 17,200 |
| 2019/06/18 | 1,177.5 | 1,185 | 1,165 | 1,181.5 | -18.5 | -1.5% | 9,000 |
| 2019/06/17 | 1,227.5 | 1,227.5 | 1,198.5 | 1,200 | -2.5 | -0.2% | 10,800 |
| 2019/06/14 | 1,201 | 1,222 | 1,196 | 1,202.5 | +25 | +2.1% | 8,800 |
| 2019/06/13 | 1,210 | 1,210 | 1,160 | 1,177.5 | -32.5 | -2.7% | 15,000 |
| 2019/06/12 | 1,255 | 1,255 | 1,181 | 1,210 | -41.5 | -3.3% | 32,000 |
| 2019/06/11 | 1,266.5 | 1,324 | 1,205 | 1,251.5 | +10 | +0.8% | 63,200 |
| 2019/06/10 | 1,151.5 | 1,290 | 1,133.5 | 1,241.5 | +96 | +8.4% | 96,400 |
| 2019/06/07 | 1,040.5 | 1,175 | 1,026 | 1,145.5 | +130 | +12.8% | 51,200 |
| 2019/06/06 | 1,029 | 1,051 | 1,014.5 | 1,015.5 | -31 | -3% | 14,000 |
| 2019/06/05 | 1,052.5 | 1,068.5 | 1,039 | 1,046.5 | -5.5 | -0.5% | 12,600 |
| 2019/06/04 | 1,030.5 | 1,060 | 1,018.5 | 1,052 | +18.5 | +1.8% | 23,600 |
| 2019/06/03 | 1,056 | 1,080.5 | 1,028 | 1,033.5 | -44 | -4.1% | 35,200 |
| 2019/05/31 | 1,057 | 1,086 | 1,045 | 1,077.5 | +20.5 | +1.9% | 22,600 |
| 2019/05/30 | 1,058 | 1,058 | 1,031.5 | 1,057 | -6 | -0.6% | 23,200 |
| 2019/05/29 | 1,056.5 | 1,063 | 1,035.5 | 1,063 | -6 | -0.6% | 16,400 |
| 2019/05/28 | 1,018.5 | 1,075 | 1,018.5 | 1,069 | +40.5 | +3.9% | 42,200 |
| 2019/05/27 | 1,073.5 | 1,074 | 1,025 | 1,028.5 | -39 | -3.7% | 53,400 |
| 2019/05/24 | 1,105.5 | 1,105.5 | 1,060.5 | 1,067.5 | -45.5 | -4.1% | 31,000 |
| 2019/05/23 | 1,150 | 1,158.5 | 1,110 | 1,113 | -29 | -2.5% | 22,600 |
| 2019/05/22 | 1,148.5 | 1,177 | 1,137.5 | 1,142 | -15.5 | -1.3% | 19,200 |
| 2019/05/21 | 1,160 | 1,184 | 1,144 | 1,157.5 | -4.5 | -0.4% | 32,600 |
1451～
1500
件表示中 / 1651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 | 67,100円 | +50.0% | - | 2.98% | 79.13倍 | 3.00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 |
| ビステム | 82,500円 | +5.3% | +18.8% | 3.64% | 7.94倍 | 0.82倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| Ｚｅｎｋｅｎ | 64,400円 | +6.6% | +43.6% | 2.02% | 20.59倍 | 0.64倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| ダイブ | 93,300円 | +18.1% | +48.7% | 0.00% | 15.16倍 | 3.43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 |
| 識 学 | 86,000円 | +14.9% | +10.7% | 0.00% | 15.82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 |
市場注目の銘柄
チャート関連のコラム
