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 |
---|---|---|---|---|---|---|---|
2021/09/22 | 2,827 | 3,050 | 2,723 | 3,050 | +73 | +2.5% | 303,200 |
2021/09/21 | 2,840 | 3,025 | 2,820 | 2,977 | +17 | +0.6% | 119,500 |
2021/09/17 | 2,852 | 2,960 | 2,710 | 2,960 | +58 | +2% | 286,100 |
2021/09/16 | 3,100 | 3,420 | 2,753 | 2,902 | +210 | +7.8% | 2,073,600 |
2021/09/15 | 2,692 | 2,692 | 2,692 | 2,692 | +500 | +22.8% | 11,200 |
2021/09/14 | 2,192 | 2,192 | 2,192 | 2,192 | +400 | +22.3% | 12,300 |
2021/09/13 | 1,759 | 1,810 | 1,735 | 1,792 | +48 | +2.8% | 19,800 |
2021/09/10 | 1,734 | 1,750 | 1,721 | 1,744 | +39 | +2.3% | 9,300 |
2021/09/09 | 1,683 | 1,722 | 1,683 | 1,705 | +20 | +1.2% | 2,300 |
2021/09/08 | 1,652 | 1,688 | 1,652 | 1,685 | +25 | +1.5% | 7,400 |
2021/09/07 | 1,682 | 1,682 | 1,657 | 1,660 | +1 | +0.1% | 9,300 |
2021/09/06 | 1,643 | 1,668 | 1,636 | 1,659 | +29 | +1.8% | 6,000 |
2021/09/03 | 1,627 | 1,630 | 1,614 | 1,630 | +14 | +0.9% | 3,600 |
2021/09/02 | 1,628 | 1,628 | 1,602 | 1,616 | -8 | -0.5% | 2,900 |
2021/09/01 | 1,630 | 1,630 | 1,607 | 1,624 | +1 | +0.1% | 4,500 |
2021/08/31 | 1,600 | 1,623 | 1,581 | 1,623 | +21 | +1.3% | 3,500 |
2021/08/30 | 1,572 | 1,602 | 1,572 | 1,602 | +26 | +1.6% | 2,900 |
2021/08/27 | 1,596 | 1,618 | 1,576 | 1,576 | -13 | -0.8% | 6,100 |
2021/08/26 | 1,587 | 1,603 | 1,576 | 1,589 | +12 | +0.8% | 9,500 |
2021/08/25 | 1,536 | 1,580 | 1,536 | 1,577 | +45 | +2.9% | 5,200 |
2021/08/24 | 1,560 | 1,560 | 1,527 | 1,532 | +12 | +0.8% | 3,100 |
2021/08/23 | 1,480 | 1,562 | 1,470 | 1,520 | +34 | +2.3% | 10,100 |
2021/08/20 | 1,493 | 1,514 | 1,485 | 1,486 | -7 | -0.5% | 6,700 |
2021/08/19 | 1,510 | 1,527 | 1,492 | 1,493 | -17 | -1.1% | 3,000 |
2021/08/18 | 1,484 | 1,513 | 1,475 | 1,510 | +26 | +1.8% | 4,100 |
2021/08/17 | 1,481 | 1,504 | 1,476 | 1,484 | +3 | +0.2% | 3,400 |
2021/08/16 | 1,503 | 1,503 | 1,466 | 1,481 | -29 | -1.9% | 7,300 |
2021/08/13 | 1,540 | 1,540 | 1,489 | 1,510 | -52 | -3.3% | 10,600 |
2021/08/12 | 1,550 | 1,566 | 1,538 | 1,562 | +12 | +0.8% | 3,500 |
2021/08/11 | 1,513 | 1,559 | 1,510 | 1,550 | +50 | +3.3% | 45,300 |
2021/08/10 | 1,420 | 1,500 | 1,398 | 1,500 | +72 | +5% | 12,000 |
2021/08/06 | 1,442 | 1,470 | 1,428 | 1,428 | -18 | -1.2% | 17,700 |
2021/08/05 | 1,467 | 1,475 | 1,430 | 1,446 | -28 | -1.9% | 7,000 |
2021/08/04 | 1,512 | 1,518 | 1,450 | 1,474 | -39 | -2.6% | 17,200 |
2021/08/03 | 1,550 | 1,560 | 1,513 | 1,513 | -29 | -1.9% | 8,600 |
2021/08/02 | 1,576 | 1,576 | 1,508 | 1,542 | -35 | -2.2% | 13,800 |
2021/07/30 | 1,611 | 1,611 | 1,577 | 1,577 | -7 | -0.4% | 500 |
2021/07/29 | 1,595 | 1,596 | 1,568 | 1,584 | -10 | -0.6% | 7,000 |
2021/07/28 | 1,590 | 1,608 | 1,590 | 1,594 | +4 | +0.3% | 2,100 |
2021/07/27 | 1,588 | 1,600 | 1,583 | 1,590 | -10 | -0.6% | 2,800 |
2021/07/26 | 1,600 | 1,613 | 1,573 | 1,600 | +40 | +2.6% | 2,800 |
2021/07/21 | 1,575 | 1,583 | 1,557 | 1,560 | -5 | -0.3% | 8,300 |
2021/07/20 | 1,583 | 1,585 | 1,550 | 1,565 | -32 | -2% | 9,300 |
2021/07/19 | 1,615 | 1,620 | 1,580 | 1,597 | -32 | -2% | 16,600 |
2021/07/16 | 1,668 | 1,669 | 1,629 | 1,629 | -31 | -1.9% | 3,700 |
2021/07/15 | 1,669 | 1,669 | 1,631 | 1,660 | +24 | +1.5% | 8,300 |
2021/07/14 | 1,653 | 1,653 | 1,621 | 1,636 | -10 | -0.6% | 3,100 |
2021/07/13 | 1,643 | 1,646 | 1,618 | 1,646 | +1 | +0.1% | 5,800 |
2021/07/12 | 1,645 | 1,667 | 1,642 | 1,645 | +9 | +0.6% | 46,000 |
2021/07/09 | 1,602 | 1,644 | 1,602 | 1,636 | -1 | -0.1% | 9,300 |
851~
900
件表示中 / 1474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 | 174,000円 | +6.8% | +4.2% | 3.74% | 9.29倍 | 0.93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 |
ZETA | 31,400円 | +208.4% | - | 1.34% | 18.14倍 | 7.70倍 |
|
ビッグデータ活用の推奨商品表示(CX改善)が柱。検索エンジンの高い処理性能に優位性 |
アスカネット | 46,100円 | +9.7% | +13.1% | 1.52% | 22.79倍 | 1.27倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
サニーサイド | 52,200円 | +3.3% | +10.6% | 4.21% | 8.11倍 | 1.80倍 |
|
企業PRや販促支援(SP)主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
オーケストラHD | 77,800円 | +17.6% | +14.9% | 1.54% | 18.92倍 | 1.26倍 |
|
企業向けデジタルマーケティングが柱。DX事業のクラウド子会社が上場。M&Aに積極姿勢 |
市場注目の銘柄
チャート関連のコラム