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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/21 | 1,660 | 1,677 | 1,660 | 1,677 | +3 | +0.2% | 600 |
| 2025/01/20 | 1,674 | 1,674 | 1,674 | 1,674 | +4 | +0.2% | 100 |
| 2025/01/17 | 1,643 | 1,670 | 1,643 | 1,670 | +27 | +1.6% | 200 |
| 2025/01/16 | 1,645 | 1,645 | 1,643 | 1,643 | -21 | -1.3% | 200 |
| 2025/01/15 | 1,676 | 1,676 | 1,664 | 1,664 | -14 | -0.8% | 500 |
| 2025/01/14 | 1,691 | 1,691 | 1,672 | 1,678 | -13 | -0.8% | 400 |
| 2025/01/10 | 1,670 | 1,691 | 1,640 | 1,691 | +21 | +1.3% | 1,100 |
| 2025/01/09 | 1,691 | 1,691 | 1,670 | 1,670 | -4 | -0.2% | 600 |
| 2025/01/08 | 1,656 | 1,678 | 1,630 | 1,674 | +18 | +1.1% | 1,400 |
| 2025/01/07 | 1,686 | 1,686 | 1,656 | 1,656 | -7 | -0.4% | 300 |
| 2025/01/06 | 1,663 | 1,663 | 1,631 | 1,663 | +40 | +2.5% | 800 |
| 2024/12/30 | 1,618 | 1,623 | 1,617 | 1,623 | -13 | -0.8% | 1,600 |
| 2024/12/27 | 1,632 | 1,670 | 1,632 | 1,636 | -18 | -1.1% | 1,000 |
| 2024/12/26 | 1,651 | 1,693 | 1,651 | 1,654 | -11 | -0.7% | 4,600 |
| 2024/12/25 | 1,633 | 1,673 | 1,633 | 1,665 | +32 | +2% | 1,600 |
| 2024/12/24 | 1,601 | 1,700 | 1,600 | 1,633 | +32 | +2% | 4,500 |
| 2024/12/23 | 1,610 | 1,614 | 1,600 | 1,601 | -24 | -1.5% | 1,400 |
| 2024/12/20 | 1,633 | 1,633 | 1,612 | 1,625 | +14 | +0.9% | 1,100 |
| 2024/12/19 | 1,632 | 1,634 | 1,611 | 1,611 | -23 | -1.4% | 1,200 |
| 2024/12/18 | 1,647 | 1,656 | 1,634 | 1,634 | -13 | -0.8% | 2,200 |
| 2024/12/17 | 1,653 | 1,679 | 1,640 | 1,647 | -31 | -1.8% | 1,400 |
| 2024/12/16 | 1,698 | 1,698 | 1,630 | 1,678 | -20 | -1.2% | 2,600 |
| 2024/12/13 | 1,695 | 1,699 | 1,690 | 1,698 | +23 | +1.4% | 6,000 |
| 2024/12/12 | 1,674 | 1,683 | 1,674 | 1,675 | ±0 | ±0% | 2,500 |
| 2024/12/11 | 1,669 | 1,681 | 1,629 | 1,675 | +4 | +0.2% | 5,000 |
| 2024/12/10 | 1,668 | 1,680 | 1,666 | 1,671 | +33 | +2% | 2,300 |
| 2024/12/09 | 1,628 | 1,638 | 1,589 | 1,638 | +49 | +3.1% | 3,200 |
| 2024/12/06 | 1,589 | 1,589 | 1,589 | 1,589 | -11 | -0.7% | 300 |
| 2024/12/05 | 1,600 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 2,200 |
| 2024/12/04 | 1,595 | 1,600 | 1,562 | 1,600 | +12 | +0.8% | 5,900 |
| 2024/12/03 | 1,541 | 1,590 | 1,541 | 1,588 | +47 | +3% | 7,500 |
| 2024/12/02 | 1,588 | 1,588 | 1,530 | 1,541 | -27 | -1.7% | 4,300 |
| 2024/11/29 | 1,542 | 1,575 | 1,513 | 1,568 | +23 | +1.5% | 7,400 |
| 2024/11/28 | 1,503 | 1,545 | 1,501 | 1,545 | +42 | +2.8% | 7,000 |
| 2024/11/27 | 1,510 | 1,525 | 1,500 | 1,503 | -4 | -0.3% | 6,600 |
| 2024/11/26 | 1,503 | 1,520 | 1,491 | 1,507 | +5 | +0.3% | 5,000 |
| 2024/11/25 | 1,508 | 1,517 | 1,500 | 1,502 | -7 | -0.5% | 5,300 |
| 2024/11/22 | 1,506 | 1,520 | 1,494 | 1,509 | +8 | +0.5% | 6,500 |
101～
150
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
