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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 900 | 901 | 870 | 900 | +35 | +4% | 1,020 |
| 2010/08/06 | 881 | 881 | 860 | 865 | -15 | -1.7% | 330 |
| 2010/08/05 | 900 | 900 | 880 | 880 | -10 | -1.1% | 1,030 |
| 2010/08/04 | 900 | 900 | 881 | 890 | -40 | -4.3% | 1,190 |
| 2010/08/03 | 950 | 956 | 928 | 930 | -24 | -2.5% | 680 |
| 2010/08/02 | 920 | 958 | 920 | 954 | +28 | +3% | 420 |
| 2010/07/30 | 963 | 963 | 917 | 926 | +8 | +0.9% | 470 |
| 2010/07/29 | 920 | 930 | 910 | 918 | -42 | -4.4% | 1,080 |
| 2010/07/28 | 935 | 960 | 901 | 960 | +20 | +2.1% | 720 |
| 2010/07/27 | 940 | 940 | 932 | 940 | -40 | -4.1% | 1,910 |
| 2010/07/26 | 1,000 | 1,040 | 980 | 980 | +105 | +12% | 4,600 |
| 2010/07/23 | 995 | 995 | 832 | 875 | -105 | -10.7% | 2,770 |
| 2010/07/22 | 1,000 | 1,010 | 980 | 980 | -31 | -3.1% | 1,560 |
| 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 |
3651～
3700
件表示中 / 3738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 | 58,200円 | +14.8% | +31.7% | 0.00% | 37.24倍 | 7.72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 |
| ＭＳ－Ｊａｐａｎ | 94,100円 | +10.1% | +5.1% | 5.95% | 22.04倍 | 2.42倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| アイ・ケイ・ケイ | 78,000円 | -1.6% | -28.5% | 3.08% | 20.38倍 | 2.20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 | 56,500円 | -16.9% | - | 4.07% | - | 1.00倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| オープンＧ | 36,400円 | +17.7% | +267.5% | 1.24% | 41.13倍 | 1.77倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
