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 |
|---|---|---|---|---|---|---|---|
| 2011/02/22 | 8,380 | 8,390 | 6,700 | 7,930 | ±0 | ±0% | 39,850 |
| 2011/02/21 | 7,680 | 9,950 | 7,500 | 7,930 | +700 | +9.7% | 101,250 |
| 2011/02/18 | 7,230 | 7,230 | 7,230 | 7,230 | +2,000 | +38.2% | 43,700 |
| 2011/02/17 | 5,230 | 5,230 | 5,230 | 5,230 | +1,405 | +36.7% | 7,570 |
| 2011/02/16 | 3,825 | 3,825 | 3,825 | 3,825 | +700 | +22.4% | 1,090 |
| 2011/02/15 | 3,125 | 3,125 | 3,125 | 3,125 | +500 | +19% | 1,920 |
| 2011/02/14 | 2,625 | 2,625 | 2,625 | 2,625 | +500 | +23.5% | 670 |
| 2011/02/10 | 1,565 | 2,125 | 1,560 | 2,125 | +400 | +23.2% | 10,610 |
| 2011/02/09 | 1,530 | 1,889 | 1,510 | 1,725 | +196 | +12.8% | 14,920 |
| 2011/02/08 | 1,400 | 1,530 | 1,370 | 1,529 | +159 | +11.6% | 7,060 |
| 2011/02/07 | 1,310 | 1,370 | 1,234 | 1,370 | +90 | +7% | 2,850 |
| 2011/02/04 | 1,237 | 1,320 | 1,235 | 1,280 | +24 | +1.9% | 1,640 |
| 2011/02/03 | 1,295 | 1,299 | 1,250 | 1,256 | -24 | -1.9% | 510 |
| 2011/02/02 | 1,249 | 1,300 | 1,249 | 1,280 | +35 | +2.8% | 790 |
| 2011/02/01 | 1,182 | 1,245 | 1,180 | 1,245 | +63 | +5.3% | 600 |
| 2011/01/31 | 1,182 | 1,260 | 1,182 | 1,182 | -90 | -7.1% | 2,220 |
| 2011/01/28 | 1,267 | 1,320 | 1,267 | 1,272 | +2 | +0.2% | 360 |
| 2011/01/27 | 1,326 | 1,326 | 1,270 | 1,270 | +4 | +0.3% | 1,090 |
| 2011/01/26 | 1,330 | 1,330 | 1,260 | 1,266 | -4 | -0.3% | 300 |
| 2011/01/25 | 1,220 | 1,319 | 1,220 | 1,270 | +20 | +1.6% | 1,120 |
| 2011/01/24 | 1,180 | 1,298 | 1,180 | 1,250 | +71 | +6% | 2,140 |
| 2011/01/21 | 1,265 | 1,265 | 1,067 | 1,179 | -92 | -7.2% | 4,490 |
| 2011/01/20 | 1,335 | 1,335 | 1,270 | 1,271 | -49 | -3.7% | 650 |
| 2011/01/19 | 1,250 | 1,400 | 1,250 | 1,320 | ±0 | ±0% | 3,590 |
| 2011/01/18 | 1,401 | 1,431 | 1,300 | 1,320 | -128 | -8.8% | 3,930 |
| 2011/01/17 | 1,449 | 1,449 | 1,390 | 1,448 | ±0 | ±0% | 2,380 |
| 2011/01/14 | 1,470 | 1,470 | 1,422 | 1,448 | -2 | -0.1% | 1,290 |
| 2011/01/13 | 1,475 | 1,500 | 1,433 | 1,450 | -25 | -1.7% | 2,080 |
| 2011/01/12 | 1,498 | 1,498 | 1,405 | 1,475 | -24 | -1.6% | 1,830 |
| 2011/01/11 | 1,550 | 1,580 | 1,451 | 1,499 | -31 | -2% | 3,570 |
| 2011/01/07 | 1,460 | 1,530 | 1,429 | 1,530 | ±0 | ±0% | 3,450 |
| 2011/01/06 | 1,463 | 1,530 | 1,383 | 1,530 | ±0 | ±0% | 10,100 |
| 2011/01/05 | 1,215 | 1,530 | 1,215 | 1,530 | +300 | +24.4% | 14,190 |
| 2011/01/04 | 1,206 | 1,275 | 1,201 | 1,230 | +3 | +0.2% | 1,460 |
| 2010/12/30 | 1,260 | 1,265 | 1,227 | 1,227 | -43 | -3.4% | 780 |
| 2010/12/29 | 1,248 | 1,320 | 1,225 | 1,270 | -68 | -5.1% | 1,490 |
| 2010/12/28 | 1,340 | 1,340 | 1,200 | 1,338 | -2 | -0.1% | 1,800 |
| 2010/12/27 | 1,390 | 1,400 | 1,340 | 1,340 | -46 | -3.3% | 1,840 |
| 2010/12/24 | 1,395 | 1,429 | 1,384 | 1,386 | -39 | -2.7% | 5,230 |
| 2010/12/22 | 1,371 | 1,425 | 1,360 | 1,425 | +55 | +4% | 3,180 |
| 2010/12/21 | 1,420 | 1,420 | 1,365 | 1,370 | +10 | +0.7% | 2,600 |
| 2010/12/20 | 1,382 | 1,419 | 1,360 | 1,360 | -59 | -4.2% | 3,010 |
| 2010/12/17 | 1,424 | 1,441 | 1,355 | 1,419 | -65 | -4.4% | 6,800 |
| 2010/12/16 | 1,330 | 1,500 | 1,311 | 1,484 | +173 | +13.2% | 10,330 |
| 2010/12/15 | 1,402 | 1,405 | 1,290 | 1,311 | -135 | -9.3% | 8,070 |
| 2010/12/14 | 1,467 | 1,530 | 1,410 | 1,446 | -131 | -8.3% | 9,950 |
| 2010/12/13 | 1,550 | 1,660 | 1,390 | 1,577 | +187 | +13.5% | 35,800 |
| 2010/12/10 | 1,300 | 1,390 | 1,300 | 1,390 | +300 | +27.5% | 11,350 |
| 2010/12/09 | 968 | 1,090 | 924 | 1,090 | +150 | +16% | 9,030 |
| 2010/12/08 | 898 | 940 | 898 | 940 | +30 | +3.3% | 1,960 |
3551～
3600
件表示中 / 3769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 | 75,300円 | +14.8% | +31.7% | 0.00% | 48.18倍 | 9.99倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| キャリアリンク | 239,400円 | +5.3% | +0.1% | 5.01% | 15.39倍 | 1.93倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| セントラルＳＰ | 258,900円 | +8.4% | +67.3% | 1.54% | 20.71倍 | 1.12倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 189,500円 | +14.6% | +4.8% | 3.54% | 11.06倍 | 1.85倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| デジタルＨＤ | 168,300円 | -13.3% | +96.1% | 2.73% | 13.36倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
