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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,134 | 2,140 | 2,115 | 2,132 | +3 | +0.1% | 2,900 |
| 2025/07/03 | 2,129 | 2,140 | 2,119 | 2,129 | +3 | +0.1% | 4,200 |
| 2025/07/02 | 2,119 | 2,143 | 2,119 | 2,126 | +3 | +0.1% | 3,800 |
| 2025/07/01 | 2,139 | 2,139 | 2,103 | 2,123 | -26 | -1.2% | 6,700 |
| 2025/06/30 | 2,130 | 2,159 | 2,130 | 2,149 | +10 | +0.5% | 8,900 |
| 2025/06/27 | 2,116 | 2,139 | 2,107 | 2,139 | +33 | +1.6% | 7,100 |
| 2025/06/26 | 2,100 | 2,111 | 2,097 | 2,106 | +5 | +0.2% | 3,100 |
| 2025/06/25 | 2,111 | 2,119 | 2,096 | 2,101 | -2 | -0.1% | 4,300 |
| 2025/06/24 | 2,091 | 2,125 | 2,079 | 2,103 | +15 | +0.7% | 22,100 |
| 2025/06/23 | 2,074 | 2,109 | 2,074 | 2,088 | +2 | +0.1% | 6,400 |
| 2025/06/20 | 2,098 | 2,105 | 2,086 | 2,086 | -9 | -0.4% | 5,700 |
| 2025/06/19 | 2,106 | 2,118 | 2,080 | 2,095 | -13 | -0.6% | 12,900 |
| 2025/06/18 | 2,144 | 2,144 | 2,108 | 2,108 | -36 | -1.7% | 9,900 |
| 2025/06/17 | 2,148 | 2,164 | 2,113 | 2,144 | +41 | +1.9% | 54,500 |
| 2025/06/16 | 2,160 | 2,190 | 2,084 | 2,103 | +113 | +5.7% | 103,900 |
| 2025/06/13 | 1,987 | 1,996 | 1,931 | 1,990 | ±0 | ±0% | 24,300 |
| 2025/06/12 | 1,991 | 1,991 | 1,968 | 1,990 | ±0 | ±0% | 14,200 |
| 2025/06/11 | 1,977 | 1,993 | 1,961 | 1,990 | +14 | +0.7% | 15,100 |
| 2025/06/10 | 1,973 | 1,982 | 1,960 | 1,976 | +10 | +0.5% | 10,200 |
| 2025/06/09 | 1,947 | 1,972 | 1,947 | 1,966 | +19 | +1% | 6,300 |
| 2025/06/06 | 1,937 | 1,970 | 1,905 | 1,947 | +28 | +1.5% | 9,600 |
| 2025/06/05 | 1,920 | 1,951 | 1,905 | 1,919 | -33 | -1.7% | 6,400 |
| 2025/06/04 | 1,942 | 1,957 | 1,913 | 1,952 | +11 | +0.6% | 10,500 |
| 2025/06/03 | 1,936 | 1,945 | 1,907 | 1,941 | +5 | +0.3% | 5,400 |
| 2025/06/02 | 1,918 | 1,940 | 1,900 | 1,936 | +28 | +1.5% | 9,800 |
| 2025/05/30 | 1,894 | 1,913 | 1,875 | 1,908 | +14 | +0.7% | 5,200 |
| 2025/05/29 | 1,873 | 1,914 | 1,873 | 1,894 | +21 | +1.1% | 6,000 |
| 2025/05/28 | 1,890 | 1,899 | 1,867 | 1,873 | +7 | +0.4% | 9,100 |
| 2025/05/27 | 1,833 | 1,866 | 1,830 | 1,866 | +43 | +2.4% | 6,400 |
| 2025/05/26 | 1,843 | 1,850 | 1,823 | 1,823 | -9 | -0.5% | 5,500 |
| 2025/05/23 | 1,847 | 1,847 | 1,821 | 1,832 | +10 | +0.5% | 5,500 |
| 2025/05/22 | 1,821 | 1,832 | 1,820 | 1,822 | +1 | +0.1% | 3,400 |
| 2025/05/21 | 1,817 | 1,851 | 1,809 | 1,821 | +14 | +0.8% | 10,000 |
| 2025/05/20 | 1,821 | 1,821 | 1,805 | 1,807 | -11 | -0.6% | 3,600 |
| 2025/05/19 | 1,783 | 1,818 | 1,783 | 1,818 | +23 | +1.3% | 6,800 |
| 2025/05/16 | 1,784 | 1,797 | 1,761 | 1,795 | +12 | +0.7% | 7,600 |
| 2025/05/15 | 1,754 | 1,784 | 1,750 | 1,783 | +28 | +1.6% | 5,500 |
| 2025/05/14 | 1,760 | 1,766 | 1,738 | 1,755 | -4 | -0.2% | 9,600 |
| 2025/05/13 | 1,803 | 1,806 | 1,751 | 1,759 | -18 | -1% | 8,700 |
| 2025/05/12 | 1,776 | 1,802 | 1,745 | 1,777 | -2 | -0.1% | 22,700 |
| 2025/05/09 | 1,791 | 1,791 | 1,753 | 1,779 | -6 | -0.3% | 9,400 |
| 2025/05/08 | 1,756 | 1,791 | 1,755 | 1,785 | +30 | +1.7% | 11,300 |
| 2025/05/07 | 1,750 | 1,779 | 1,736 | 1,755 | +5 | +0.3% | 40,400 |
| 2025/05/02 | 1,795 | 1,797 | 1,735 | 1,750 | -42 | -2.3% | 40,400 |
| 2025/05/01 | 1,900 | 1,900 | 1,790 | 1,792 | -117 | -6.1% | 78,200 |
| 2025/04/30 | 1,928 | 1,930 | 1,872 | 1,909 | -19 | -1% | 25,600 |
| 2025/04/28 | 1,825 | 1,964 | 1,790 | 1,928 | -201 | -9.4% | 102,900 |
| 2025/04/25 | 2,127 | 2,136 | 2,100 | 2,129 | +25 | +1.2% | 51,800 |
| 2025/04/24 | 2,090 | 2,104 | 2,075 | 2,104 | +24 | +1.2% | 23,400 |
| 2025/04/23 | 2,130 | 2,135 | 2,075 | 2,080 | -16 | -0.8% | 37,700 |
1～
50
件表示中 / 1550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 | 213,200円 | +13.1% | +24.2% | 5.30% | 9.42倍 | 1.07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 |
| マーチャント | 34,200円 | +3.5% | +152.5% | 0.58% | 49.21倍 | 2.48倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| 売れるネＧ | 132,000円 | +118.3% | - | 0.00% | - | 19.98倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ステムセル研 | 94,500円 | +12.0% | +5.1% | 0.00% | 29.98倍 | 3.65倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ウエスコＨＤ | 69,100円 | +1.9% | -8.3% | 3.18% | 13.90倍 | 0.59倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
市場注目の銘柄
チャート関連のコラム
