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 |
|---|---|---|---|---|---|---|---|
| 2021/07/08 | 1,678 | 1,687 | 1,600 | 1,637 | -67 | -3.9% | 21,100 |
| 2021/07/07 | 1,730 | 1,730 | 1,690 | 1,704 | -36 | -2.1% | 7,100 |
| 2021/07/06 | 1,741 | 1,742 | 1,731 | 1,740 | +10 | +0.6% | 1,400 |
| 2021/07/05 | 1,707 | 1,740 | 1,706 | 1,730 | +30 | +1.8% | 8,900 |
| 2021/07/02 | 1,708 | 1,718 | 1,672 | 1,700 | -18 | -1% | 17,500 |
| 2021/07/01 | 1,726 | 1,742 | 1,700 | 1,718 | -9 | -0.5% | 15,400 |
| 2021/06/30 | 1,754 | 1,758 | 1,712 | 1,727 | -45 | -2.5% | 28,000 |
| 2021/06/29 | 1,799 | 1,799 | 1,772 | 1,772 | -16 | -0.9% | 1,100 |
| 2021/06/28 | 1,794 | 1,794 | 1,773 | 1,788 | +4 | +0.2% | 1,900 |
| 2021/06/25 | 1,761 | 1,784 | 1,761 | 1,784 | +23 | +1.3% | 4,300 |
| 2021/06/24 | 1,804 | 1,804 | 1,730 | 1,761 | -44 | -2.4% | 9,900 |
| 2021/06/23 | 1,783 | 1,811 | 1,783 | 1,805 | +23 | +1.3% | 3,400 |
| 2021/06/22 | 1,836 | 1,836 | 1,781 | 1,782 | +12 | +0.7% | 9,100 |
| 2021/06/21 | 1,771 | 1,797 | 1,730 | 1,770 | -56 | -3.1% | 42,700 |
| 2021/06/18 | 1,850 | 1,858 | 1,825 | 1,826 | -23 | -1.2% | 7,300 |
| 2021/06/17 | 1,825 | 1,873 | 1,800 | 1,849 | +24 | +1.3% | 19,800 |
| 2021/06/16 | 1,815 | 1,830 | 1,815 | 1,825 | -5 | -0.3% | 2,000 |
| 2021/06/15 | 1,841 | 1,849 | 1,810 | 1,830 | -11 | -0.6% | 9,400 |
| 2021/06/14 | 1,838 | 1,880 | 1,830 | 1,841 | -35 | -1.9% | 13,000 |
| 2021/06/11 | 1,880 | 1,880 | 1,850 | 1,876 | +5 | +0.3% | 13,200 |
| 2021/06/10 | 1,872 | 1,884 | 1,833 | 1,871 | -13 | -0.7% | 12,000 |
| 2021/06/09 | 1,795 | 1,885 | 1,795 | 1,884 | +105 | +5.9% | 14,300 |
| 2021/06/08 | 1,774 | 1,793 | 1,769 | 1,779 | -11 | -0.6% | 5,300 |
| 2021/06/07 | 1,864 | 1,864 | 1,735 | 1,790 | -34 | -1.9% | 31,500 |
| 2021/06/04 | 1,840 | 1,842 | 1,815 | 1,824 | -34 | -1.8% | 4,600 |
| 2021/06/03 | 1,877 | 1,892 | 1,835 | 1,858 | -47 | -2.5% | 12,600 |
| 2021/06/02 | 1,820 | 1,907 | 1,808 | 1,905 | +84 | +4.6% | 33,600 |
| 2021/06/01 | 1,831 | 1,831 | 1,790 | 1,821 | +29 | +1.6% | 5,500 |
| 2021/05/31 | 1,823 | 1,830 | 1,792 | 1,792 | -26 | -1.4% | 6,900 |
| 2021/05/28 | 1,788 | 1,826 | 1,760 | 1,818 | +47 | +2.7% | 12,600 |
| 2021/05/27 | 1,819 | 1,878 | 1,771 | 1,771 | -31 | -1.7% | 44,100 |
| 2021/05/26 | 1,711 | 1,810 | 1,706 | 1,802 | +74 | +4.3% | 26,100 |
| 2021/05/25 | 1,746 | 1,746 | 1,702 | 1,728 | -9 | -0.5% | 11,500 |
| 2021/05/24 | 1,760 | 1,760 | 1,714 | 1,737 | -8 | -0.5% | 7,100 |
| 2021/05/21 | 1,742 | 1,748 | 1,713 | 1,745 | +24 | +1.4% | 20,000 |
| 2021/05/20 | 1,697 | 1,733 | 1,694 | 1,721 | +56 | +3.4% | 11,800 |
| 2021/05/19 | 1,608 | 1,679 | 1,596 | 1,665 | +28 | +1.7% | 16,600 |
| 2021/05/18 | 1,576 | 1,644 | 1,576 | 1,637 | +63 | +4% | 11,200 |
| 2021/05/17 | 1,583 | 1,591 | 1,559 | 1,574 | -9 | -0.6% | 12,000 |
| 2021/05/14 | 1,551 | 1,593 | 1,551 | 1,583 | +47 | +3.1% | 7,100 |
| 2021/05/13 | 1,551 | 1,578 | 1,526 | 1,536 | -65 | -4.1% | 31,300 |
| 2021/05/12 | 1,670 | 1,708 | 1,550 | 1,601 | -75 | -4.5% | 41,200 |
| 2021/05/11 | 1,700 | 1,714 | 1,661 | 1,676 | -36 | -2.1% | 8,400 |
| 2021/05/10 | 1,706 | 1,725 | 1,706 | 1,712 | +7 | +0.4% | 4,500 |
| 2021/05/07 | 1,673 | 1,706 | 1,673 | 1,705 | +35 | +2.1% | 2,200 |
| 2021/05/06 | 1,673 | 1,693 | 1,657 | 1,670 | -3 | -0.2% | 4,400 |
| 2021/04/30 | 1,694 | 1,700 | 1,647 | 1,673 | -22 | -1.3% | 13,000 |
| 2021/04/28 | 1,693 | 1,705 | 1,680 | 1,695 | -16 | -0.9% | 8,600 |
| 2021/04/27 | 1,722 | 1,736 | 1,700 | 1,711 | -20 | -1.2% | 12,500 |
| 2021/04/26 | 1,691 | 1,780 | 1,691 | 1,731 | +37 | +2.2% | 19,200 |
901～
950
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
