フロンティアインターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,054 | 2,068 | 1,951 | 2,024 | -77 | -3.7% | 24,300 |
| 2025/04/03 | 2,125 | 2,140 | 2,094 | 2,101 | -59 | -2.7% | 22,300 |
| 2025/04/02 | 2,033 | 2,170 | 2,033 | 2,160 | +91 | +4.4% | 25,600 |
| 2025/04/01 | 2,022 | 2,071 | 2,020 | 2,069 | +47 | +2.3% | 9,500 |
| 2025/03/31 | 2,111 | 2,111 | 1,951 | 2,022 | -108 | -5.1% | 42,800 |
| 2025/03/28 | 2,090 | 2,139 | 2,086 | 2,130 | +44 | +2.1% | 23,600 |
| 2025/03/27 | 2,038 | 2,086 | 2,038 | 2,086 | +50 | +2.5% | 5,700 |
| 2025/03/26 | 2,030 | 2,036 | 2,001 | 2,036 | -14 | -0.7% | 4,100 |
| 2025/03/25 | 2,050 | 2,140 | 2,050 | 2,050 | ±0 | ±0% | 15,100 |
| 2025/03/24 | 2,009 | 2,055 | 2,000 | 2,050 | +67 | +3.4% | 5,500 |
| 2025/03/21 | 1,984 | 1,995 | 1,971 | 1,983 | +30 | +1.5% | 2,700 |
| 2025/03/19 | 1,955 | 1,999 | 1,943 | 1,953 | -2 | -0.1% | 7,500 |
| 2025/03/18 | 1,925 | 1,955 | 1,924 | 1,955 | +5 | +0.3% | 9,500 |
| 2025/03/17 | 1,980 | 1,980 | 1,880 | 1,950 | +210 | +12.1% | 49,800 |
| 2025/03/14 | 1,767 | 1,767 | 1,740 | 1,740 | -5 | -0.3% | 2,800 |
| 2025/03/13 | 1,727 | 1,750 | 1,727 | 1,745 | +18 | +1% | 700 |
| 2025/03/12 | 1,747 | 1,767 | 1,727 | 1,727 | -20 | -1.1% | 2,000 |
| 2025/03/11 | 1,760 | 1,760 | 1,730 | 1,747 | -4 | -0.2% | 1,700 |
| 2025/03/10 | 1,750 | 1,751 | 1,740 | 1,751 | +1 | +0.1% | 5,500 |
| 2025/03/07 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,400 |
| 2025/03/06 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 600 |
| 2025/03/05 | 1,707 | 1,750 | 1,707 | 1,750 | +43 | +2.5% | 1,900 |
| 2025/03/04 | 1,705 | 1,707 | 1,705 | 1,707 | +2 | +0.1% | 200 |
| 2025/03/03 | 1,704 | 1,705 | 1,704 | 1,705 | +1 | +0.1% | 200 |
| 2025/02/28 | 1,695 | 1,704 | 1,671 | 1,704 | +6 | +0.4% | 600 |
| 2025/02/27 | 1,701 | 1,709 | 1,698 | 1,698 | -10 | -0.6% | 900 |
| 2025/02/26 | 1,702 | 1,708 | 1,702 | 1,708 | +32 | +1.9% | 300 |
| 2025/02/25 | 1,675 | 1,706 | 1,675 | 1,676 | -24 | -1.4% | 800 |
| 2025/02/21 | 1,680 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 600 |
| 2025/02/20 | 1,702 | 1,702 | 1,682 | 1,700 | -10 | -0.6% | 900 |
| 2025/02/19 | 1,710 | 1,710 | 1,702 | 1,710 | -23 | -1.3% | 1,700 |
| 2025/02/18 | 1,680 | 1,733 | 1,680 | 1,733 | +33 | +1.9% | 1,800 |
| 2025/02/17 | 1,725 | 1,725 | 1,693 | 1,700 | -5 | -0.3% | 600 |
| 2025/02/14 | 1,700 | 1,711 | 1,700 | 1,705 | -17 | -1% | 1,000 |
| 2025/02/13 | 1,721 | 1,722 | 1,717 | 1,722 | +2 | +0.1% | 700 |
| 2025/02/12 | 1,712 | 1,720 | 1,710 | 1,720 | +20 | +1.2% | 600 |
| 2025/02/10 | 1,706 | 1,730 | 1,666 | 1,700 | -13 | -0.8% | 1,000 |
| 2025/02/07 | 1,685 | 1,723 | 1,685 | 1,713 | +68 | +4.1% | 2,500 |
| 2025/02/06 | 1,640 | 1,645 | 1,640 | 1,645 | +5 | +0.3% | 200 |
| 2025/02/05 | 1,647 | 1,676 | 1,640 | 1,640 | +10 | +0.6% | 2,400 |
| 2025/02/04 | 1,621 | 1,630 | 1,621 | 1,630 | +30 | +1.9% | 300 |
| 2025/02/03 | 1,632 | 1,646 | 1,590 | 1,600 | -13 | -0.8% | 2,900 |
| 2025/01/31 | 1,626 | 1,626 | 1,613 | 1,613 | -9 | -0.6% | 400 |
| 2025/01/30 | 1,670 | 1,670 | 1,594 | 1,622 | -46 | -2.8% | 9,000 |
| 2025/01/29 | 1,677 | 1,680 | 1,666 | 1,668 | +6 | +0.4% | 1,000 |
| 2025/01/28 | 1,671 | 1,682 | 1,662 | 1,662 | +2 | +0.1% | 800 |
| 2025/01/27 | 1,683 | 1,683 | 1,657 | 1,660 | +1 | +0.1% | 2,700 |
| 2025/01/24 | 1,659 | 1,691 | 1,658 | 1,659 | -4 | -0.2% | 2,100 |
| 2025/01/23 | 1,663 | 1,663 | 1,663 | 1,663 | -15 | -0.9% | 500 |
| 2025/01/22 | 1,660 | 1,678 | 1,660 | 1,678 | +1 | +0.1% | 1,600 |
1～
50
件表示中 / 1488件
類似銘柄と比較する
現在ご覧いただいている「フロンティアＩ」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 |
|---|---|---|---|---|---|---|---|---|
| フロンティアＩ | 184,900円 | +6.8% | +4.2% | 5.08% | 9.88倍 | 0.99倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ｎｍｓ ＨＤ | 42,800円 | +3.5% | +14.6% | 3.27% | 7.86倍 | 1.97倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| リベロ | 163,000円 | +30.2% | +68.8% | 1.84% | 16.18倍 | 3.82倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| コンフィデンス | 130,500円 | +20.2% | +22.7% | 4.98% | 7.40倍 | 1.51倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ＳＯＬＩＺＥ | 141,000円 | +18.9% | +20.2% | 3.90% | 21.16倍 | 0.64倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
市場注目の銘柄
チャート関連のコラム
