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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,326 | 1,329 | 1,252 | 1,284 | -43 | -3.2% | 92,600 |
| 2023/08/14 | 1,303 | 1,380 | 1,293 | 1,327 | +27 | +2.1% | 113,900 |
| 2023/08/10 | 1,257 | 1,311 | 1,257 | 1,300 | +10 | +0.8% | 76,800 |
| 2023/08/09 | 1,260 | 1,303 | 1,259 | 1,290 | +35 | +2.8% | 42,400 |
| 2023/08/08 | 1,274 | 1,288 | 1,250 | 1,255 | -19 | -1.5% | 24,800 |
| 2023/08/07 | 1,270 | 1,281 | 1,251 | 1,274 | -9 | -0.7% | 41,300 |
| 2023/08/04 | 1,288 | 1,303 | 1,276 | 1,283 | -9 | -0.7% | 32,500 |
| 2023/08/03 | 1,285 | 1,305 | 1,280 | 1,292 | -17 | -1.3% | 29,300 |
| 2023/08/02 | 1,328 | 1,343 | 1,309 | 1,309 | -47 | -3.5% | 35,500 |
| 2023/08/01 | 1,363 | 1,388 | 1,353 | 1,356 | -14 | -1% | 21,800 |
| 2023/07/31 | 1,350 | 1,372 | 1,345 | 1,370 | +31 | +2.3% | 38,400 |
| 2023/07/28 | 1,319 | 1,340 | 1,294 | 1,339 | +14 | +1.1% | 182,300 |
| 2023/07/27 | 1,307 | 1,325 | 1,288 | 1,325 | +2 | +0.2% | 51,600 |
| 2023/07/26 | 1,357 | 1,357 | 1,312 | 1,323 | -29 | -2.1% | 52,000 |
| 2023/07/25 | 1,340 | 1,375 | 1,333 | 1,352 | +4 | +0.3% | 55,000 |
| 2023/07/24 | 1,365 | 1,375 | 1,346 | 1,348 | -10 | -0.7% | 46,700 |
| 2023/07/21 | 1,362 | 1,382 | 1,351 | 1,358 | -10 | -0.7% | 23,200 |
| 2023/07/20 | 1,378 | 1,384 | 1,358 | 1,368 | -13 | -0.9% | 31,900 |
| 2023/07/19 | 1,392 | 1,424 | 1,366 | 1,381 | -11 | -0.8% | 44,900 |
| 2023/07/18 | 1,427 | 1,429 | 1,380 | 1,392 | -6 | -0.4% | 27,500 |
| 2023/07/14 | 1,398 | 1,400 | 1,371 | 1,398 | +24 | +1.7% | 42,900 |
| 2023/07/13 | 1,337 | 1,381 | 1,336 | 1,374 | +37 | +2.8% | 69,100 |
| 2023/07/12 | 1,369 | 1,369 | 1,330 | 1,337 | -42 | -3% | 48,400 |
| 2023/07/11 | 1,384 | 1,410 | 1,365 | 1,379 | +16 | +1.2% | 77,700 |
| 2023/07/10 | 1,370 | 1,401 | 1,356 | 1,363 | -5 | -0.4% | 69,400 |
| 2023/07/07 | 1,347 | 1,374 | 1,332 | 1,368 | +6 | +0.4% | 60,100 |
| 2023/07/06 | 1,323 | 1,377 | 1,320 | 1,362 | +39 | +2.9% | 90,900 |
| 2023/07/05 | 1,325 | 1,346 | 1,299 | 1,323 | +7 | +0.5% | 55,100 |
| 2023/07/04 | 1,280 | 1,320 | 1,275 | 1,316 | +36 | +2.8% | 66,500 |
| 2023/07/03 | 1,274 | 1,292 | 1,274 | 1,280 | +6 | +0.5% | 28,300 |
| 2023/06/30 | 1,282 | 1,284 | 1,257 | 1,274 | +2 | +0.2% | 40,900 |
| 2023/06/29 | 1,285 | 1,298 | 1,266 | 1,272 | +9 | +0.7% | 63,400 |
| 2023/06/28 | 1,245 | 1,275 | 1,243 | 1,263 | +32 | +2.6% | 71,600 |
| 2023/06/27 | 1,224 | 1,234 | 1,208 | 1,231 | -4 | -0.3% | 53,200 |
| 2023/06/26 | 1,253 | 1,259 | 1,221 | 1,235 | -35 | -2.8% | 64,800 |
| 2023/06/23 | 1,300 | 1,321 | 1,266 | 1,270 | -21 | -1.6% | 92,100 |
| 2023/06/22 | 1,266 | 1,294 | 1,257 | 1,291 | +36 | +2.9% | 76,500 |
| 2023/06/21 | 1,265 | 1,277 | 1,251 | 1,255 | -10 | -0.8% | 39,900 |
| 2023/06/20 | 1,262 | 1,268 | 1,248 | 1,265 | -1 | -0.1% | 36,000 |
| 2023/06/19 | 1,259 | 1,271 | 1,249 | 1,266 | +16 | +1.3% | 52,900 |
| 2023/06/16 | 1,205 | 1,250 | 1,205 | 1,250 | +47 | +3.9% | 70,100 |
| 2023/06/15 | 1,241 | 1,241 | 1,203 | 1,203 | -38 | -3.1% | 48,600 |
| 2023/06/14 | 1,220 | 1,247 | 1,220 | 1,241 | +31 | +2.6% | 72,800 |
| 2023/06/13 | 1,222 | 1,231 | 1,200 | 1,210 | +4 | +0.3% | 41,800 |
| 2023/06/12 | 1,182 | 1,217 | 1,176 | 1,206 | +24 | +2% | 76,600 |
| 2023/06/09 | 1,150 | 1,184 | 1,144 | 1,182 | +40 | +3.5% | 64,000 |
| 2023/06/08 | 1,173 | 1,182 | 1,138 | 1,142 | -56 | -4.7% | 76,300 |
| 2023/06/07 | 1,215 | 1,215 | 1,171 | 1,198 | +2 | +0.2% | 104,200 |
| 2023/06/06 | 1,155 | 1,206 | 1,146 | 1,196 | +43 | +3.7% | 131,400 |
| 2023/06/05 | 1,137 | 1,153 | 1,124 | 1,153 | +27 | +2.4% | 64,200 |
401～
450
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
