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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,424 | 1,431 | 1,397 | 1,418 | ±0 | ±0% | 49,100 |
| 2024/01/11 | 1,438 | 1,438 | 1,418 | 1,418 | -8 | -0.6% | 60,600 |
| 2024/01/10 | 1,470 | 1,470 | 1,423 | 1,426 | -56 | -3.8% | 141,700 |
| 2024/01/09 | 1,462 | 1,486 | 1,456 | 1,482 | +10 | +0.7% | 91,200 |
| 2024/01/05 | 1,495 | 1,510 | 1,470 | 1,472 | -17 | -1.1% | 57,900 |
| 2024/01/04 | 1,498 | 1,500 | 1,465 | 1,489 | -22 | -1.5% | 35,900 |
| 2023/12/29 | 1,516 | 1,582 | 1,489 | 1,511 | +7 | +0.5% | 79,600 |
| 2023/12/28 | 1,530 | 1,541 | 1,503 | 1,504 | -54 | -3.5% | 88,900 |
| 2023/12/27 | 1,537 | 1,558 | 1,523 | 1,558 | +41 | +2.7% | 49,400 |
| 2023/12/26 | 1,570 | 1,570 | 1,515 | 1,517 | -57 | -3.6% | 36,000 |
| 2023/12/25 | 1,568 | 1,584 | 1,559 | 1,574 | +39 | +2.5% | 80,200 |
| 2023/12/22 | 1,533 | 1,566 | 1,528 | 1,535 | -12 | -0.8% | 105,700 |
| 2023/12/21 | 1,576 | 1,594 | 1,535 | 1,547 | -51 | -3.2% | 40,000 |
| 2023/12/20 | 1,600 | 1,652 | 1,588 | 1,598 | +11 | +0.7% | 94,800 |
| 2023/12/19 | 1,508 | 1,591 | 1,508 | 1,587 | +94 | +6.3% | 56,400 |
| 2023/12/18 | 1,440 | 1,500 | 1,440 | 1,493 | +23 | +1.6% | 96,500 |
| 2023/12/15 | 1,448 | 1,476 | 1,448 | 1,470 | +27 | +1.9% | 33,800 |
| 2023/12/14 | 1,448 | 1,454 | 1,432 | 1,443 | -4 | -0.3% | 30,100 |
| 2023/12/13 | 1,444 | 1,478 | 1,444 | 1,447 | -3 | -0.2% | 30,500 |
| 2023/12/12 | 1,463 | 1,470 | 1,443 | 1,450 | -34 | -2.3% | 55,300 |
| 2023/12/11 | 1,426 | 1,487 | 1,426 | 1,484 | +69 | +4.9% | 38,200 |
| 2023/12/08 | 1,451 | 1,452 | 1,410 | 1,415 | -49 | -3.3% | 77,600 |
| 2023/12/07 | 1,487 | 1,499 | 1,462 | 1,464 | -43 | -2.9% | 54,000 |
| 2023/12/06 | 1,511 | 1,512 | 1,471 | 1,507 | -11 | -0.7% | 85,400 |
| 2023/12/05 | 1,533 | 1,558 | 1,518 | 1,518 | -20 | -1.3% | 19,100 |
| 2023/12/04 | 1,502 | 1,540 | 1,502 | 1,538 | +34 | +2.3% | 44,200 |
| 2023/12/01 | 1,552 | 1,554 | 1,503 | 1,504 | -61 | -3.9% | 92,600 |
| 2023/11/30 | 1,548 | 1,565 | 1,538 | 1,565 | +9 | +0.6% | 46,100 |
| 2023/11/29 | 1,549 | 1,574 | 1,549 | 1,556 | -17 | -1.1% | 43,900 |
| 2023/11/28 | 1,531 | 1,607 | 1,531 | 1,573 | +38 | +2.5% | 51,500 |
| 2023/11/27 | 1,545 | 1,562 | 1,530 | 1,535 | -18 | -1.2% | 45,400 |
| 2023/11/24 | 1,552 | 1,574 | 1,515 | 1,553 | -13 | -0.8% | 37,900 |
| 2023/11/22 | 1,565 | 1,593 | 1,559 | 1,566 | -9 | -0.6% | 12,500 |
| 2023/11/21 | 1,590 | 1,625 | 1,574 | 1,575 | -3 | -0.2% | 48,100 |
| 2023/11/20 | 1,545 | 1,590 | 1,545 | 1,578 | +40 | +2.6% | 32,300 |
| 2023/11/17 | 1,519 | 1,569 | 1,519 | 1,538 | +20 | +1.3% | 32,900 |
| 2023/11/16 | 1,620 | 1,620 | 1,518 | 1,518 | -108 | -6.6% | 62,700 |
| 2023/11/15 | 1,655 | 1,679 | 1,621 | 1,626 | +15 | +0.9% | 48,000 |
| 2023/11/14 | 1,665 | 1,714 | 1,611 | 1,611 | -39 | -2.4% | 41,300 |
| 2023/11/13 | 1,611 | 1,650 | 1,550 | 1,650 | +10 | +0.6% | 54,700 |
| 2023/11/10 | 1,629 | 1,649 | 1,608 | 1,640 | +7 | +0.4% | 50,500 |
| 2023/11/09 | 1,622 | 1,641 | 1,605 | 1,633 | +11 | +0.7% | 19,400 |
| 2023/11/08 | 1,630 | 1,662 | 1,618 | 1,622 | -17 | -1% | 29,800 |
| 2023/11/07 | 1,663 | 1,663 | 1,631 | 1,639 | -13 | -0.8% | 24,700 |
| 2023/11/06 | 1,680 | 1,680 | 1,645 | 1,652 | -2 | -0.1% | 38,800 |
| 2023/11/02 | 1,660 | 1,663 | 1,625 | 1,654 | -4 | -0.2% | 29,700 |
| 2023/11/01 | 1,615 | 1,658 | 1,609 | 1,658 | +63 | +3.9% | 50,200 |
| 2023/10/31 | 1,598 | 1,598 | 1,549 | 1,595 | +33 | +2.1% | 31,000 |
| 2023/10/30 | 1,579 | 1,599 | 1,562 | 1,562 | -14 | -0.9% | 37,800 |
| 2023/10/27 | 1,535 | 1,584 | 1,515 | 1,576 | +45 | +2.9% | 27,800 |
301～
350
件表示中 / 1588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 | 63,500円 | +50.0% | - | 3.15% | 74.53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 |
| ＺＥＴＡ | 29,200円 | +208.4% | - | 1.44% | 16.87倍 | 7.25倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| マイクロアド | 26,900円 | +9.4% | -29.6% | 0.00% | 246.79倍 | 2.26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 |
| アスカネット | 42,500円 | +9.7% | +13.1% | 1.65% | 21.01倍 | 1.16倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| レントラックス | 92,500円 | +15.6% | +77.0% | 2.49% | 10.11倍 | 2.19倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
市場注目の銘柄
チャート関連のコラム
