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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 1,600 | 1,613 | 1,578 | 1,578 | -4 | -0.3% | 37,500 |
| 2024/04/11 | 1,570 | 1,586 | 1,565 | 1,582 | +5 | +0.3% | 20,700 |
| 2024/04/10 | 1,557 | 1,598 | 1,554 | 1,577 | +24 | +1.5% | 43,100 |
| 2024/04/09 | 1,544 | 1,563 | 1,542 | 1,553 | +9 | +0.6% | 56,600 |
| 2024/04/08 | 1,577 | 1,578 | 1,541 | 1,544 | -33 | -2.1% | 72,300 |
| 2024/04/05 | 1,561 | 1,595 | 1,547 | 1,577 | -14 | -0.9% | 102,900 |
| 2024/04/04 | 1,656 | 1,657 | 1,591 | 1,591 | -59 | -3.6% | 120,500 |
| 2024/04/03 | 1,650 | 1,654 | 1,612 | 1,650 | -20 | -1.2% | 79,700 |
| 2024/04/02 | 1,713 | 1,713 | 1,656 | 1,670 | -48 | -2.8% | 75,900 |
| 2024/04/01 | 1,745 | 1,755 | 1,717 | 1,718 | +11 | +0.6% | 53,200 |
| 2024/03/29 | 1,653 | 1,717 | 1,653 | 1,707 | +63 | +3.8% | 80,400 |
| 2024/03/28 | 1,652 | 1,660 | 1,625 | 1,644 | -2 | -0.1% | 72,000 |
| 2024/03/27 | 1,688 | 1,689 | 1,646 | 1,646 | -33 | -2% | 51,400 |
| 2024/03/26 | 1,638 | 1,688 | 1,638 | 1,679 | +28 | +1.7% | 28,300 |
| 2024/03/25 | 1,700 | 1,701 | 1,651 | 1,651 | -53 | -3.1% | 47,900 |
| 2024/03/22 | 1,687 | 1,721 | 1,679 | 1,704 | +41 | +2.5% | 60,400 |
| 2024/03/21 | 1,683 | 1,687 | 1,646 | 1,663 | -20 | -1.2% | 95,500 |
301～
350
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
