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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,127 | 1,155 | 1,127 | 1,151 | +24 | +2.1% | 31,300 |
| 2024/10/25 | 1,150 | 1,150 | 1,113 | 1,127 | -21 | -1.8% | 48,700 |
| 2024/10/24 | 1,165 | 1,169 | 1,139 | 1,148 | -17 | -1.5% | 70,900 |
| 2024/10/23 | 1,168 | 1,172 | 1,162 | 1,165 | +3 | +0.3% | 15,300 |
| 2024/10/22 | 1,210 | 1,210 | 1,162 | 1,162 | -48 | -4% | 69,000 |
| 2024/10/21 | 1,207 | 1,215 | 1,200 | 1,210 | +3 | +0.2% | 22,800 |
| 2024/10/18 | 1,198 | 1,219 | 1,198 | 1,207 | +5 | +0.4% | 14,300 |
| 2024/10/17 | 1,210 | 1,210 | 1,191 | 1,202 | -2 | -0.2% | 58,200 |
| 2024/10/16 | 1,222 | 1,226 | 1,202 | 1,204 | -32 | -2.6% | 57,000 |
| 2024/10/15 | 1,260 | 1,264 | 1,231 | 1,236 | -12 | -1% | 62,700 |
| 2024/10/11 | 1,260 | 1,267 | 1,248 | 1,248 | -11 | -0.9% | 63,100 |
| 2024/10/10 | 1,288 | 1,288 | 1,256 | 1,259 | -15 | -1.2% | 34,900 |
| 2024/10/09 | 1,273 | 1,285 | 1,269 | 1,274 | +7 | +0.6% | 49,300 |
| 2024/10/08 | 1,279 | 1,288 | 1,259 | 1,267 | -15 | -1.2% | 47,400 |
| 2024/10/07 | 1,295 | 1,305 | 1,280 | 1,282 | -5 | -0.4% | 51,100 |
| 2024/10/04 | 1,280 | 1,289 | 1,267 | 1,287 | +8 | +0.6% | 44,200 |
| 2024/10/03 | 1,275 | 1,289 | 1,262 | 1,279 | +19 | +1.5% | 57,900 |
| 2024/10/02 | 1,264 | 1,297 | 1,253 | 1,260 | -4 | -0.3% | 72,000 |
| 2024/10/01 | 1,259 | 1,272 | 1,252 | 1,264 | +31 | +2.5% | 57,100 |
| 2024/09/30 | 1,252 | 1,259 | 1,233 | 1,233 | -39 | -3.1% | 50,600 |
| 2024/09/27 | 1,269 | 1,275 | 1,247 | 1,272 | +17 | +1.4% | 49,900 |
| 2024/09/26 | 1,266 | 1,266 | 1,244 | 1,255 | +14 | +1.1% | 39,500 |
| 2024/09/25 | 1,233 | 1,266 | 1,228 | 1,241 | +6 | +0.5% | 43,500 |
| 2024/09/24 | 1,260 | 1,260 | 1,229 | 1,235 | ±0 | ±0% | 49,000 |
| 2024/09/20 | 1,239 | 1,252 | 1,221 | 1,235 | +29 | +2.4% | 80,100 |
| 2024/09/19 | 1,145 | 1,218 | 1,141 | 1,206 | +76 | +6.7% | 101,600 |
| 2024/09/18 | 1,145 | 1,145 | 1,117 | 1,130 | -16 | -1.4% | 73,400 |
| 2024/09/17 | 1,145 | 1,154 | 1,132 | 1,146 | +21 | +1.9% | 43,100 |
| 2024/09/13 | 1,125 | 1,128 | 1,110 | 1,125 | -7 | -0.6% | 31,100 |
| 2024/09/12 | 1,101 | 1,132 | 1,101 | 1,132 | +38 | +3.5% | 27,900 |
| 2024/09/11 | 1,130 | 1,140 | 1,080 | 1,094 | -49 | -4.3% | 102,600 |
| 2024/09/10 | 1,138 | 1,154 | 1,130 | 1,143 | +16 | +1.4% | 24,800 |
| 2024/09/09 | 1,115 | 1,138 | 1,107 | 1,127 | -13 | -1.1% | 48,900 |
| 2024/09/06 | 1,150 | 1,160 | 1,133 | 1,140 | -14 | -1.2% | 40,600 |
| 2024/09/05 | 1,122 | 1,173 | 1,118 | 1,154 | +12 | +1.1% | 37,400 |
| 2024/09/04 | 1,143 | 1,170 | 1,129 | 1,142 | -31 | -2.6% | 67,500 |
| 2024/09/03 | 1,159 | 1,191 | 1,148 | 1,173 | +27 | +2.4% | 60,500 |
| 2024/09/02 | 1,146 | 1,160 | 1,130 | 1,146 | +4 | +0.4% | 27,000 |
| 2024/08/30 | 1,116 | 1,142 | 1,104 | 1,142 | +34 | +3.1% | 24,400 |
| 2024/08/29 | 1,101 | 1,127 | 1,101 | 1,108 | -18 | -1.6% | 43,400 |
| 2024/08/28 | 1,105 | 1,126 | 1,090 | 1,126 | +21 | +1.9% | 30,400 |
| 2024/08/27 | 1,102 | 1,105 | 1,089 | 1,105 | +3 | +0.3% | 47,600 |
| 2024/08/26 | 1,110 | 1,117 | 1,090 | 1,102 | -8 | -0.7% | 43,400 |
| 2024/08/23 | 1,110 | 1,113 | 1,082 | 1,110 | +3 | +0.3% | 42,000 |
| 2024/08/22 | 1,084 | 1,107 | 1,082 | 1,107 | +23 | +2.1% | 40,700 |
| 2024/08/21 | 1,074 | 1,089 | 1,064 | 1,084 | +5 | +0.5% | 35,800 |
| 2024/08/20 | 1,050 | 1,083 | 1,049 | 1,079 | +36 | +3.5% | 59,400 |
| 2024/08/19 | 1,054 | 1,081 | 1,032 | 1,043 | -2 | -0.2% | 129,400 |
| 2024/08/16 | 1,100 | 1,100 | 1,015 | 1,045 | +48 | +4.8% | 244,500 |
| 2024/08/15 | 954 | 997 | 947 | 997 | +51 | +5.4% | 61,700 |
201～
250
件表示中 / 1683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 | 70,800円 | +50.0% | - | 2.82% | 83.29倍 | 3.62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 |
| ビステム | 87,200円 | +5.3% | +18.8% | 3.44% | 8.47倍 | 0.87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 | 68,000円 | +4.8% | +22.5% | 3.82% | 23.63倍 | 0.67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 |
| プラネット | 125,000円 | +2.1% | -26.2% | 3.48% | 23.68倍 | 1.53倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| ノバレーゼ | 33,000円 | +6.3% | +54.3% | 0.00% | 8.21倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
