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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,558 | 1,558 | 1,523 | 1,531 | -37 | -2.4% | 53,100 |
| 2023/10/25 | 1,566 | 1,590 | 1,544 | 1,568 | +15 | +1% | 48,100 |
| 2023/10/24 | 1,515 | 1,564 | 1,509 | 1,553 | +38 | +2.5% | 42,800 |
| 2023/10/23 | 1,558 | 1,564 | 1,510 | 1,515 | -45 | -2.9% | 65,800 |
| 2023/10/20 | 1,545 | 1,570 | 1,515 | 1,560 | +7 | +0.5% | 39,900 |
| 2023/10/19 | 1,550 | 1,582 | 1,533 | 1,553 | -11 | -0.7% | 44,700 |
| 2023/10/18 | 1,599 | 1,602 | 1,546 | 1,564 | -26 | -1.6% | 70,900 |
| 2023/10/17 | 1,540 | 1,602 | 1,538 | 1,590 | +55 | +3.6% | 97,700 |
| 2023/10/16 | 1,499 | 1,545 | 1,465 | 1,535 | +108 | +7.6% | 131,600 |
| 2023/10/13 | 1,436 | 1,446 | 1,400 | 1,427 | -29 | -2% | 34,500 |
| 2023/10/12 | 1,394 | 1,456 | 1,372 | 1,456 | +70 | +5.1% | 51,600 |
| 2023/10/11 | 1,395 | 1,403 | 1,358 | 1,386 | +1 | +0.1% | 33,100 |
| 2023/10/10 | 1,388 | 1,413 | 1,379 | 1,385 | +46 | +3.4% | 34,400 |
| 2023/10/06 | 1,327 | 1,350 | 1,313 | 1,339 | +15 | +1.1% | 22,500 |
| 2023/10/05 | 1,292 | 1,337 | 1,292 | 1,324 | +32 | +2.5% | 37,400 |
| 2023/10/04 | 1,326 | 1,339 | 1,277 | 1,292 | -47 | -3.5% | 84,000 |
| 2023/10/03 | 1,335 | 1,385 | 1,325 | 1,339 | -2 | -0.1% | 60,300 |
| 2023/10/02 | 1,383 | 1,398 | 1,336 | 1,341 | -42 | -3% | 64,100 |
| 2023/09/29 | 1,406 | 1,407 | 1,377 | 1,383 | -10 | -0.7% | 38,800 |
| 2023/09/28 | 1,370 | 1,409 | 1,363 | 1,393 | +23 | +1.7% | 41,700 |
| 2023/09/27 | 1,333 | 1,373 | 1,321 | 1,370 | +38 | +2.9% | 27,100 |
| 2023/09/26 | 1,375 | 1,375 | 1,330 | 1,332 | -34 | -2.5% | 27,600 |
| 2023/09/25 | 1,333 | 1,370 | 1,330 | 1,366 | +35 | +2.6% | 28,900 |
| 2023/09/22 | 1,291 | 1,343 | 1,290 | 1,331 | +21 | +1.6% | 27,100 |
| 2023/09/21 | 1,351 | 1,366 | 1,309 | 1,310 | -41 | -3% | 36,000 |
| 2023/09/20 | 1,338 | 1,375 | 1,337 | 1,351 | +10 | +0.7% | 33,700 |
| 2023/09/19 | 1,339 | 1,347 | 1,324 | 1,341 | -10 | -0.7% | 34,800 |
| 2023/09/15 | 1,350 | 1,358 | 1,324 | 1,351 | +8 | +0.6% | 30,100 |
| 2023/09/14 | 1,356 | 1,377 | 1,341 | 1,343 | -22 | -1.6% | 25,200 |
| 2023/09/13 | 1,374 | 1,375 | 1,327 | 1,365 | -20 | -1.4% | 39,200 |
| 2023/09/12 | 1,437 | 1,450 | 1,385 | 1,385 | -47 | -3.3% | 28,100 |
| 2023/09/11 | 1,418 | 1,450 | 1,405 | 1,432 | +22 | +1.6% | 42,300 |
| 2023/09/08 | 1,423 | 1,434 | 1,404 | 1,410 | -35 | -2.4% | 35,400 |
| 2023/09/07 | 1,459 | 1,474 | 1,428 | 1,445 | -6 | -0.4% | 35,400 |
| 2023/09/06 | 1,418 | 1,463 | 1,418 | 1,451 | +33 | +2.3% | 64,400 |
| 2023/09/05 | 1,383 | 1,420 | 1,380 | 1,418 | +42 | +3.1% | 68,500 |
| 2023/09/04 | 1,378 | 1,383 | 1,360 | 1,376 | +7 | +0.5% | 26,100 |
| 2023/09/01 | 1,330 | 1,370 | 1,325 | 1,369 | +28 | +2.1% | 37,500 |
| 2023/08/31 | 1,365 | 1,375 | 1,335 | 1,341 | -6 | -0.4% | 27,500 |
| 2023/08/30 | 1,358 | 1,386 | 1,346 | 1,347 | -16 | -1.2% | 25,700 |
| 2023/08/29 | 1,298 | 1,366 | 1,294 | 1,363 | +73 | +5.7% | 64,800 |
| 2023/08/28 | 1,251 | 1,290 | 1,251 | 1,290 | +47 | +3.8% | 26,600 |
| 2023/08/25 | 1,219 | 1,260 | 1,219 | 1,243 | +4 | +0.3% | 43,200 |
| 2023/08/24 | 1,245 | 1,282 | 1,238 | 1,239 | -6 | -0.5% | 42,200 |
| 2023/08/23 | 1,200 | 1,246 | 1,194 | 1,245 | +44 | +3.7% | 53,900 |
| 2023/08/22 | 1,236 | 1,247 | 1,201 | 1,201 | -29 | -2.4% | 44,400 |
| 2023/08/21 | 1,225 | 1,248 | 1,225 | 1,230 | +11 | +0.9% | 44,700 |
| 2023/08/18 | 1,252 | 1,252 | 1,219 | 1,219 | -33 | -2.6% | 38,100 |
| 2023/08/17 | 1,262 | 1,275 | 1,227 | 1,252 | -3 | -0.2% | 51,100 |
| 2023/08/16 | 1,271 | 1,292 | 1,253 | 1,255 | -29 | -2.3% | 37,400 |
351～
400
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
