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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 1,345 | 1,345 | 1,300 | 1,301 | +25 | +2% | 310 |
| 2010/06/25 | 1,300 | 1,330 | 1,275 | 1,276 | -54 | -4.1% | 350 |
| 2010/06/24 | 1,350 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 70 |
| 2010/06/23 | 1,350 | 1,350 | 1,320 | 1,350 | ±0 | ±0% | 690 |
| 2010/06/22 | 1,340 | 1,350 | 1,301 | 1,350 | -10 | -0.7% | 420 |
| 2010/06/21 | 1,345 | 1,360 | 1,330 | 1,360 | -30 | -2.2% | 390 |
| 2010/06/18 | 1,359 | 1,390 | 1,355 | 1,390 | +33 | +2.4% | 800 |
| 2010/06/17 | 1,350 | 1,400 | 1,350 | 1,357 | -3 | -0.2% | 640 |
| 2010/06/16 | 1,351 | 1,440 | 1,351 | 1,360 | -20 | -1.4% | 1,310 |
| 2010/06/15 | 1,400 | 1,400 | 1,340 | 1,380 | -20 | -1.4% | 640 |
| 2010/06/14 | 1,399 | 1,400 | 1,390 | 1,400 | -20 | -1.4% | 370 |
| 2010/06/11 | 1,371 | 1,420 | 1,370 | 1,420 | +70 | +5.2% | 610 |
| 2010/06/10 | 1,339 | 1,406 | 1,339 | 1,350 | +70 | +5.5% | 630 |
| 2010/06/09 | 1,428 | 1,428 | 1,280 | 1,280 | -21 | -1.6% | 740 |
| 2010/06/08 | 1,350 | 1,350 | 1,301 | 1,301 | -89 | -6.4% | 160 |
| 2010/06/07 | 1,371 | 1,470 | 1,370 | 1,390 | -31 | -2.2% | 470 |
| 2010/06/04 | 1,430 | 1,453 | 1,380 | 1,421 | -54 | -3.7% | 1,020 |
| 2010/06/03 | 1,400 | 1,475 | 1,390 | 1,475 | -4 | -0.3% | 330 |
| 2010/06/02 | 1,372 | 1,479 | 1,371 | 1,479 | +108 | +7.9% | 250 |
| 2010/06/01 | 1,405 | 1,415 | 1,355 | 1,371 | -103 | -7% | 320 |
| 2010/05/31 | 1,395 | 1,480 | 1,395 | 1,474 | +79 | +5.7% | 480 |
| 2010/05/28 | 1,345 | 1,410 | 1,315 | 1,395 | +80 | +6.1% | 4,600 |
| 2010/05/27 | 1,202 | 1,345 | 1,151 | 1,315 | +27 | +2.1% | 7,220 |
| 2010/05/26 | 1,322 | 1,322 | 1,253 | 1,288 | -92 | -6.7% | 5,110 |
| 2010/05/25 | 1,385 | 1,385 | 1,350 | 1,380 | -34 | -2.4% | 700 |
| 2010/05/24 | 1,428 | 1,428 | 1,382 | 1,414 | +46 | +3.4% | 900 |
| 2010/05/21 | 1,408 | 1,408 | 1,360 | 1,368 | -76 | -5.3% | 890 |
| 2010/05/20 | 1,500 | 1,592 | 1,440 | 1,444 | -46 | -3.1% | 6,050 |
| 2010/05/19 | 1,438 | 1,490 | 1,430 | 1,490 | -8 | -0.5% | 850 |
| 2010/05/18 | 1,512 | 1,538 | 1,431 | 1,498 | +46 | +3.2% | 1,500 |
| 2010/05/17 | 1,521 | 1,536 | 1,430 | 1,452 | -149 | -9.3% | 3,090 |
| 2010/05/14 | 1,600 | 1,601 | 1,600 | 1,601 | -30 | -1.8% | 200 |
| 2010/05/13 | 1,679 | 1,700 | 1,620 | 1,631 | +26 | +1.6% | 1,090 |
| 2010/05/12 | 1,649 | 1,649 | 1,583 | 1,605 | -20 | -1.2% | 320 |
| 2010/05/11 | 1,580 | 1,625 | 1,580 | 1,625 | +43 | +2.7% | 290 |
| 2010/05/10 | 1,600 | 1,660 | 1,580 | 1,582 | -18 | -1.1% | 490 |
| 2010/05/07 | 1,605 | 1,610 | 1,580 | 1,600 | -40 | -2.4% | 1,540 |
| 2010/05/06 | 1,669 | 1,669 | 1,615 | 1,640 | -41 | -2.4% | 430 |
| 2010/04/30 | 1,649 | 1,689 | 1,649 | 1,681 | +33 | +2% | 660 |
| 2010/04/28 | 1,650 | 1,696 | 1,637 | 1,648 | -50 | -2.9% | 670 |
| 2010/04/27 | 1,680 | 1,698 | 1,640 | 1,698 | +58 | +3.5% | 810 |
| 2010/04/26 | 1,650 | 1,700 | 1,621 | 1,640 | -10 | -0.6% | 1,160 |
| 2010/04/23 | 1,699 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 950 |
| 2010/04/22 | 1,675 | 1,700 | 1,665 | 1,700 | +10 | +0.6% | 430 |
| 2010/04/21 | 1,729 | 1,729 | 1,656 | 1,690 | -10 | -0.6% | 450 |
| 2010/04/20 | 1,706 | 1,715 | 1,649 | 1,700 | +80 | +4.9% | 950 |
| 2010/04/19 | 1,550 | 1,629 | 1,550 | 1,620 | -10 | -0.6% | 1,100 |
| 2010/04/16 | 1,700 | 1,710 | 1,613 | 1,630 | -29 | -1.7% | 1,620 |
| 2010/04/15 | 1,687 | 1,710 | 1,657 | 1,659 | -65 | -3.8% | 660 |
| 2010/04/14 | 1,705 | 1,725 | 1,685 | 1,724 | +15 | +0.9% | 450 |
3401～
3450
件表示中 / 3459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 | 61,300円 | -11.9% | - | 0.00% | 806.58倍 | 9.24倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| ナック | 53,100円 | +18.3% | +20.0% | 4.14% | 10.39倍 | 0.99倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ケアネット | 52,600円 | +13.3% | -10.8% | 2.28% | 15.62倍 | 2.09倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| Ｄ Ｉ | 229,500円 | - | - | - | - | 1.34倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＧＥＮＯＶＡ | 134,500円 | +25.9% | +18.4% | 2.23% | 12.80倍 | 4.14倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
市場注目の銘柄
チャート関連のコラム
