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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 11,060 | 13,710 | 10,900 | 13,060 | +2,060 | +18.7% | 112,240 |
| 2011/07/25 | 11,170 | 11,700 | 10,460 | 11,000 | -470 | -4.1% | 57,470 |
| 2011/07/22 | 9,960 | 11,470 | 9,660 | 11,470 | +1,500 | +15% | 73,160 |
| 2011/07/21 | 10,390 | 10,440 | 9,450 | 9,970 | -230 | -2.3% | 22,480 |
| 2011/07/20 | 10,670 | 10,990 | 9,900 | 10,200 | -580 | -5.4% | 30,170 |
| 2011/07/19 | 12,250 | 12,590 | 10,430 | 10,780 | -270 | -2.4% | 75,210 |
| 2011/07/15 | 10,100 | 11,470 | 10,000 | 11,050 | +1,080 | +10.8% | 86,880 |
| 2011/07/14 | 11,000 | 11,500 | 9,500 | 9,970 | -1,070 | -9.7% | 89,840 |
| 2011/07/13 | 10,440 | 11,040 | 10,350 | 11,040 | +1,500 | +15.7% | 57,510 |
| 2011/07/12 | 8,700 | 9,540 | 8,280 | 9,540 | +1,500 | +18.7% | 32,000 |
| 2011/07/11 | 7,450 | 8,400 | 7,450 | 8,040 | +650 | +8.8% | 27,140 |
| 2011/07/08 | 7,380 | 7,470 | 7,200 | 7,390 | +160 | +2.2% | 5,890 |
| 2011/07/07 | 7,250 | 7,300 | 7,180 | 7,230 | -110 | -1.5% | 1,740 |
| 2011/07/06 | 7,200 | 7,370 | 7,180 | 7,340 | +60 | +0.8% | 1,610 |
| 2011/07/05 | 7,230 | 7,390 | 7,180 | 7,280 | +150 | +2.1% | 2,140 |
| 2011/07/04 | 7,090 | 7,590 | 7,080 | 7,130 | +90 | +1.3% | 8,090 |
| 2011/07/01 | 7,100 | 7,110 | 6,970 | 7,040 | -10 | -0.1% | 2,690 |
| 2011/06/30 | 7,150 | 7,160 | 6,950 | 7,050 | -110 | -1.5% | 5,880 |
| 2011/06/29 | 7,400 | 7,400 | 7,160 | 7,160 | -190 | -2.6% | 1,990 |
| 2011/06/28 | 7,270 | 7,450 | 7,260 | 7,350 | +20 | +0.3% | 3,160 |
| 2011/06/27 | 7,210 | 7,390 | 7,200 | 7,330 | +130 | +1.8% | 2,390 |
| 2011/06/24 | 7,170 | 7,220 | 7,030 | 7,200 | +50 | +0.7% | 2,120 |
| 2011/06/23 | 7,350 | 7,350 | 7,150 | 7,150 | -260 | -3.5% | 1,750 |
| 2011/06/22 | 7,140 | 7,450 | 7,060 | 7,410 | +360 | +5.1% | 2,730 |
| 2011/06/21 | 7,040 | 7,100 | 6,990 | 7,050 | -20 | -0.3% | 960 |
| 2011/06/20 | 7,200 | 7,200 | 7,000 | 7,070 | -60 | -0.8% | 3,120 |
| 2011/06/17 | 7,100 | 7,480 | 7,090 | 7,130 | -40 | -0.6% | 4,870 |
| 2011/06/16 | 7,090 | 7,190 | 6,940 | 7,170 | +10 | +0.1% | 2,300 |
| 2011/06/15 | 7,400 | 7,400 | 7,140 | 7,160 | -190 | -2.6% | 3,650 |
| 2011/06/14 | 7,330 | 7,400 | 7,250 | 7,350 | +150 | +2.1% | 2,490 |
| 2011/06/13 | 7,420 | 7,420 | 7,120 | 7,200 | -260 | -3.5% | 2,570 |
| 2011/06/10 | 7,330 | 7,500 | 7,140 | 7,460 | +330 | +4.6% | 5,560 |
| 2011/06/09 | 7,110 | 7,250 | 7,020 | 7,130 | -130 | -1.8% | 4,550 |
| 2011/06/08 | 7,110 | 7,330 | 7,100 | 7,260 | +10 | +0.1% | 3,590 |
| 2011/06/07 | 7,200 | 7,480 | 6,980 | 7,250 | +30 | +0.4% | 6,640 |
| 2011/06/06 | 7,790 | 7,870 | 7,220 | 7,220 | -570 | -7.3% | 7,450 |
| 2011/06/03 | 7,880 | 7,920 | 7,670 | 7,790 | +60 | +0.8% | 5,200 |
| 2011/06/02 | 7,880 | 8,270 | 7,630 | 7,730 | -570 | -6.9% | 15,800 |
| 2011/06/01 | 7,580 | 8,700 | 7,450 | 8,300 | +1,000 | +13.7% | 38,870 |
| 2011/05/31 | 7,100 | 7,530 | 7,100 | 7,300 | +110 | +1.5% | 5,460 |
| 2011/05/30 | 6,720 | 7,600 | 6,710 | 7,190 | +490 | +7.3% | 17,040 |
| 2011/05/27 | 6,600 | 6,950 | 6,600 | 6,700 | +10 | +0.1% | 5,200 |
| 2011/05/26 | 6,830 | 6,840 | 6,500 | 6,690 | -240 | -3.5% | 11,030 |
| 2011/05/25 | 7,250 | 7,250 | 6,700 | 6,930 | -220 | -3.1% | 11,630 |
| 2011/05/24 | 7,080 | 7,390 | 7,000 | 7,150 | +50 | +0.7% | 8,310 |
| 2011/05/23 | 7,340 | 7,490 | 7,100 | 7,100 | -540 | -7.1% | 12,010 |
| 2011/05/20 | 7,020 | 7,890 | 6,900 | 7,640 | +540 | +7.6% | 19,200 |
| 2011/05/19 | 7,360 | 7,620 | 6,960 | 7,100 | -400 | -5.3% | 13,350 |
| 2011/05/18 | 7,410 | 7,950 | 7,200 | 7,500 | +340 | +4.7% | 16,410 |
| 2011/05/17 | 7,540 | 7,680 | 6,700 | 7,160 | -340 | -4.5% | 12,810 |
3351～
3400
件表示中 / 3673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 | 51,400円 | -17.3% | - | 0.00% | 41.29倍 | 7.75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 |
| ユニバ園芸 | 406,000円 | +22.3% | +9.4% | 0.62% | 10.60倍 | 1.51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 |
| アメイズ | 134,000円 | +10.9% | -3.1% | 2.61% | 8.16倍 | 1.22倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ＡＢホテル | 142,700円 | +3.6% | +1.6% | 1.40% | 8.72倍 | 1.78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 |
| 明光ネット | 72,200円 | +1.9% | +0.6% | 3.60% | 28.03倍 | 1.67倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
