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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/04/13 | 1,638 | 1,720 | 1,638 | 1,709 | +84 | +5.2% | 1,680 |
| 2010/04/12 | 1,600 | 1,625 | 1,550 | 1,625 | +25 | +1.6% | 1,520 |
| 2010/04/09 | 1,560 | 1,649 | 1,531 | 1,600 | +20 | +1.3% | 2,580 |
| 2010/04/08 | 1,496 | 1,600 | 1,468 | 1,580 | +114 | +7.8% | 3,800 |
3651～
3700
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
