ＦＲＯＮＴＥＯ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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,125 | 1,191 | 1,111 | 1,175 | +45 | +4% | 1,090,000 |
| 2022/06/08 | 1,053 | 1,142 | 1,048 | 1,130 | +94 | +9.1% | 1,893,700 |
| 2022/06/07 | 1,093 | 1,093 | 1,030 | 1,036 | -69 | -6.2% | 1,222,300 |
| 2022/06/06 | 1,062 | 1,108 | 1,048 | 1,105 | +13 | +1.2% | 983,000 |
| 2022/06/03 | 1,144 | 1,153 | 1,085 | 1,092 | -22 | -2% | 1,100,500 |
| 2022/06/02 | 1,141 | 1,145 | 1,112 | 1,114 | -50 | -4.3% | 816,000 |
| 2022/06/01 | 1,195 | 1,211 | 1,161 | 1,164 | -29 | -2.4% | 898,400 |
| 2022/05/31 | 1,221 | 1,235 | 1,164 | 1,193 | -43 | -3.5% | 1,607,900 |
| 2022/05/30 | 1,256 | 1,323 | 1,217 | 1,236 | +65 | +5.6% | 3,635,100 |
| 2022/05/27 | 1,133 | 1,199 | 1,096 | 1,171 | +98 | +9.1% | 5,366,500 |
| 2022/05/26 | 1,006 | 1,119 | 988 | 1,073 | +90 | +9.2% | 6,400,700 |
| 2022/05/25 | 1,062 | 1,081 | 982 | 983 | -76 | -7.2% | 3,291,900 |
| 2022/05/24 | 964 | 1,114 | 957 | 1,059 | -10 | -0.9% | 9,123,500 |
| 2022/05/23 | 1,069 | 1,069 | 1,069 | 1,069 | -300 | -21.9% | 106,900 |
| 2022/05/20 | 1,388 | 1,388 | 1,285 | 1,369 | +41 | +3.1% | 2,533,400 |
| 2022/05/19 | 1,288 | 1,349 | 1,281 | 1,328 | -26 | -1.9% | 1,302,600 |
| 2022/05/18 | 1,331 | 1,385 | 1,331 | 1,354 | +65 | +5% | 1,398,100 |
| 2022/05/17 | 1,244 | 1,316 | 1,239 | 1,289 | -45 | -3.4% | 1,631,000 |
| 2022/05/16 | 1,383 | 1,393 | 1,323 | 1,334 | +6 | +0.5% | 1,268,200 |
| 2022/05/13 | 1,290 | 1,370 | 1,273 | 1,328 | +68 | +5.4% | 1,693,200 |
| 2022/05/12 | 1,330 | 1,331 | 1,246 | 1,260 | -106 | -7.8% | 2,137,400 |
| 2022/05/11 | 1,370 | 1,410 | 1,303 | 1,366 | +2 | +0.1% | 1,350,800 |
| 2022/05/10 | 1,377 | 1,384 | 1,326 | 1,364 | -24 | -1.7% | 1,241,100 |
| 2022/05/09 | 1,402 | 1,436 | 1,387 | 1,388 | -27 | -1.9% | 821,800 |
| 2022/05/06 | 1,435 | 1,452 | 1,395 | 1,415 | -41 | -2.8% | 1,125,300 |
| 2022/05/02 | 1,465 | 1,503 | 1,439 | 1,456 | -24 | -1.6% | 974,500 |
| 2022/04/28 | 1,548 | 1,554 | 1,466 | 1,480 | -50 | -3.3% | 1,003,300 |
| 2022/04/27 | 1,559 | 1,575 | 1,521 | 1,530 | -67 | -4.2% | 917,500 |
| 2022/04/26 | 1,565 | 1,613 | 1,515 | 1,597 | +68 | +4.4% | 1,029,500 |
| 2022/04/25 | 1,462 | 1,608 | 1,455 | 1,529 | +8 | +0.5% | 1,524,400 |
| 2022/04/22 | 1,550 | 1,555 | 1,510 | 1,521 | -58 | -3.7% | 944,800 |
| 2022/04/21 | 1,599 | 1,610 | 1,557 | 1,579 | -23 | -1.4% | 796,100 |
| 2022/04/20 | 1,655 | 1,657 | 1,584 | 1,602 | -31 | -1.9% | 1,016,700 |
| 2022/04/19 | 1,675 | 1,697 | 1,618 | 1,633 | -20 | -1.2% | 1,117,500 |
| 2022/04/18 | 1,680 | 1,711 | 1,646 | 1,653 | -52 | -3% | 886,100 |
| 2022/04/15 | 1,671 | 1,715 | 1,664 | 1,705 | -21 | -1.2% | 1,031,800 |
| 2022/04/14 | 1,732 | 1,753 | 1,637 | 1,726 | +16 | +0.9% | 1,887,400 |
| 2022/04/13 | 1,640 | 1,722 | 1,630 | 1,710 | +91 | +5.6% | 1,450,700 |
| 2022/04/12 | 1,590 | 1,680 | 1,589 | 1,619 | -11 | -0.7% | 1,475,300 |
| 2022/04/11 | 1,675 | 1,685 | 1,613 | 1,630 | -108 | -6.2% | 1,673,900 |
| 2022/04/08 | 1,731 | 1,768 | 1,692 | 1,738 | +8 | +0.5% | 1,369,700 |
| 2022/04/07 | 1,762 | 1,777 | 1,707 | 1,730 | -82 | -4.5% | 946,100 |
| 2022/04/06 | 1,830 | 1,845 | 1,680 | 1,812 | -58 | -3.1% | 3,566,000 |
| 2022/04/05 | 1,976 | 1,983 | 1,870 | 1,870 | -57 | -3% | 1,832,500 |
| 2022/04/04 | 1,961 | 1,967 | 1,902 | 1,927 | -28 | -1.4% | 1,194,100 |
| 2022/04/01 | 1,990 | 1,997 | 1,941 | 1,955 | -77 | -3.8% | 1,686,700 |
| 2022/03/31 | 1,980 | 2,044 | 1,952 | 2,032 | +8 | +0.4% | 1,396,400 |
| 2022/03/30 | 2,002 | 2,072 | 1,990 | 2,024 | +66 | +3.4% | 2,369,400 |
| 2022/03/29 | 1,868 | 1,958 | 1,865 | 1,958 | +104 | +5.6% | 1,492,700 |
| 2022/03/28 | 1,894 | 1,894 | 1,840 | 1,854 | -53 | -2.8% | 1,255,000 |
701～
750
件表示中 / 3682件
類似銘柄と比較する
現在ご覧いただいている「ＦＲＯＮＴＥＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＲＯＮＴＥＯ | 53,100円 | -17.3% | - | 0.00% | 42.65倍 | 8.01倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| シイエム・シイ | 150,000円 | +12.7% | +16.3% | 3.47% | 8.16倍 | 0.95倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| ユニバ園芸 | 420,000円 | +22.3% | +9.4% | 0.60% | 10.96倍 | 1.56倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| アゴーラＨＧ | 7,400円 | +9.8% | +162.1% | 0.00% | 53.62倍 | 5.07倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ＡＢホテル | 146,100円 | +3.6% | +1.6% | 1.37% | 8.93倍 | 1.82倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
