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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,020 | 1,050 | 1,011 | 1,011 | -39 | -3.7% | 250 |
| 2010/07/20 | 1,050 | 1,050 | 1,010 | 1,050 | -40 | -3.7% | 820 |
| 2010/07/16 | 1,130 | 1,130 | 1,090 | 1,090 | -45 | -4% | 1,070 |
| 2010/07/15 | 1,148 | 1,148 | 1,135 | 1,135 | -9 | -0.8% | 210 |
| 2010/07/14 | 1,153 | 1,153 | 1,144 | 1,144 | -16 | -1.4% | 760 |
| 2010/07/13 | 1,178 | 1,179 | 1,155 | 1,160 | +5 | +0.4% | 140 |
| 2010/07/12 | 1,175 | 1,180 | 1,142 | 1,155 | -45 | -3.8% | 600 |
| 2010/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 1,190 |
| 2010/07/08 | 1,198 | 1,200 | 1,170 | 1,199 | +29 | +2.5% | 2,850 |
| 2010/07/07 | 1,181 | 1,200 | 1,170 | 1,170 | -60 | -4.9% | 2,040 |
| 2010/07/06 | 1,200 | 1,230 | 1,170 | 1,230 | ±0 | ±0% | 890 |
| 2010/07/05 | 1,211 | 1,230 | 1,181 | 1,230 | -60 | -4.7% | 440 |
| 2010/07/02 | 1,300 | 1,300 | 1,250 | 1,290 | -9 | -0.7% | 280 |
| 2010/07/01 | 1,202 | 1,300 | 1,202 | 1,299 | +49 | +3.9% | 2,700 |
| 2010/06/30 | 1,212 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 400 |
| 2010/06/29 | 1,345 | 1,345 | 1,220 | 1,250 | -51 | -3.9% | 3,060 |
| 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 |
3601～
3650
件表示中 / 3675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 | 47,600円 | -17.3% | - | 0.00% | 38.23倍 | 7.18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 |
| ＣＯＯＫ | 17,700円 | -8.1% | -45.9% | 0.00% | 32.47倍 | 1.07倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ナレルＧ | 220,500円 | +18.7% | +5.3% | 5.22% | 8.27倍 | 1.43倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| いであ | 256,100円 | +2.8% | +3.3% | 4.61% | 7.62倍 | 0.64倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ディーエムエス | 266,700円 | +0.3% | -17.2% | 8.85% | 18.25倍 | 0.90倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
