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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 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 |
| 2011/05/16 | 8,010 | 8,180 | 7,450 | 7,500 | -210 | -2.7% | 22,550 |
| 2011/05/13 | 8,740 | 8,820 | 7,260 | 7,710 | -940 | -10.9% | 38,520 |
| 2011/05/12 | 8,650 | 9,480 | 8,650 | 8,650 | -3,000 | -25.8% | 58,730 |
| 2011/05/11 | 11,950 | 12,280 | 11,120 | 11,650 | -640 | -5.2% | 19,130 |
| 2011/05/10 | 12,000 | 12,340 | 10,880 | 12,290 | +410 | +3.5% | 29,390 |
| 2011/05/09 | 12,420 | 13,490 | 11,200 | 11,880 | +1,270 | +12% | 62,130 |
| 2011/05/06 | 9,150 | 10,610 | 8,900 | 10,610 | +1,500 | +16.5% | 25,360 |
| 2011/05/02 | 9,100 | 9,330 | 8,900 | 9,110 | +300 | +3.4% | 9,420 |
| 2011/04/28 | 8,910 | 9,270 | 8,600 | 8,810 | +30 | +0.3% | 11,220 |
| 2011/04/27 | 8,660 | 8,940 | 8,540 | 8,780 | +120 | +1.4% | 4,460 |
| 2011/04/26 | 8,780 | 8,820 | 8,420 | 8,660 | -110 | -1.3% | 5,960 |
| 2011/04/25 | 8,500 | 8,840 | 8,500 | 8,770 | +360 | +4.3% | 5,990 |
| 2011/04/22 | 8,550 | 8,750 | 8,370 | 8,410 | -290 | -3.3% | 8,240 |
| 2011/04/21 | 9,250 | 9,300 | 8,650 | 8,700 | -300 | -3.3% | 7,930 |
| 2011/04/20 | 8,950 | 9,480 | 8,950 | 9,000 | +50 | +0.6% | 9,930 |
| 2011/04/19 | 8,990 | 9,250 | 8,680 | 8,950 | -190 | -2.1% | 9,110 |
| 2011/04/18 | 8,700 | 9,580 | 8,500 | 9,140 | +440 | +5.1% | 16,140 |
| 2011/04/15 | 8,500 | 8,850 | 8,310 | 8,700 | +400 | +4.8% | 7,200 |
3401～
3450
件表示中 / 3705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 | 58,800円 | +14.8% | +31.7% | 0.00% | 37.62倍 | 7.80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 |
| デジタルＨＤ | 136,400円 | -13.3% | +96.1% | 3.37% | 10.83倍 | 0.78倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| アイ・ケイ・ケイ | 78,900円 | -1.6% | -28.5% | 3.04% | 20.57倍 | 2.16倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＵＮＩＴＥＤ | 57,100円 | -16.9% | - | 4.03% | - | 1.07倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| 東 祥 | 60,100円 | -24.8% | -0.9% | 1.00% | 9.88倍 | 0.64倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
