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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,508 | 1,520 | 1,501 | 1,501 | -19 | -1.3% | 2,100 |
| 2024/11/20 | 1,503 | 1,520 | 1,498 | 1,520 | +11 | +0.7% | 2,700 |
| 2024/11/19 | 1,510 | 1,525 | 1,491 | 1,509 | -12 | -0.8% | 7,200 |
| 2024/11/18 | 1,525 | 1,550 | 1,517 | 1,521 | -22 | -1.4% | 3,100 |
| 2024/11/15 | 1,544 | 1,544 | 1,511 | 1,543 | -7 | -0.5% | 300 |
| 2024/11/14 | 1,534 | 1,550 | 1,534 | 1,550 | +10 | +0.6% | 1,200 |
| 2024/11/13 | 1,504 | 1,541 | 1,504 | 1,540 | +36 | +2.4% | 3,800 |
| 2024/11/12 | 1,492 | 1,540 | 1,492 | 1,504 | -21 | -1.4% | 4,400 |
| 2024/11/11 | 1,490 | 1,525 | 1,490 | 1,525 | +35 | +2.3% | 900 |
| 2024/11/08 | 1,505 | 1,505 | 1,490 | 1,490 | -16 | -1.1% | 2,400 |
| 2024/11/07 | 1,505 | 1,506 | 1,500 | 1,506 | +3 | +0.2% | 1,300 |
| 2024/11/06 | 1,505 | 1,511 | 1,500 | 1,503 | -4 | -0.3% | 2,400 |
| 2024/11/05 | 1,508 | 1,510 | 1,502 | 1,507 | -1 | -0.1% | 1,200 |
| 2024/11/01 | 1,508 | 1,508 | 1,508 | 1,508 | -11 | -0.7% | 100 |
| 2024/10/31 | 1,525 | 1,525 | 1,519 | 1,519 | -6 | -0.4% | 300 |
| 2024/10/30 | 1,502 | 1,552 | 1,502 | 1,525 | +25 | +1.7% | 900 |
| 2024/10/29 | 1,530 | 1,530 | 1,496 | 1,500 | -4 | -0.3% | 3,500 |
| 2024/10/28 | 1,518 | 1,519 | 1,504 | 1,504 | -14 | -0.9% | 2,700 |
| 2024/10/25 | 1,515 | 1,521 | 1,496 | 1,518 | -1 | -0.1% | 3,600 |
| 2024/10/24 | 1,533 | 1,533 | 1,519 | 1,519 | -14 | -0.9% | 700 |
| 2024/10/23 | 1,532 | 1,548 | 1,532 | 1,533 | ±0 | ±0% | 700 |
| 2024/10/22 | 1,552 | 1,560 | 1,526 | 1,533 | -19 | -1.2% | 2,200 |
| 2024/10/21 | 1,599 | 1,599 | 1,533 | 1,552 | -21 | -1.3% | 8,000 |
| 2024/10/18 | 1,573 | 1,573 | 1,573 | 1,573 | -27 | -1.7% | 2,800 |
| 2024/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | -5 | -0.3% | 500 |
| 2024/10/16 | 1,600 | 1,607 | 1,570 | 1,605 | +21 | +1.3% | 2,300 |
| 2024/10/15 | 1,552 | 1,600 | 1,552 | 1,584 | +33 | +2.1% | 7,100 |
| 2024/10/11 | 1,557 | 1,609 | 1,551 | 1,551 | -8 | -0.5% | 6,400 |
| 2024/10/10 | 1,583 | 1,583 | 1,559 | 1,559 | -17 | -1.1% | 300 |
| 2024/10/09 | 1,590 | 1,608 | 1,567 | 1,576 | -22 | -1.4% | 2,800 |
| 2024/10/08 | 1,576 | 1,609 | 1,559 | 1,598 | +19 | +1.2% | 4,700 |
| 2024/10/07 | 1,580 | 1,580 | 1,579 | 1,579 | +5 | +0.3% | 600 |
| 2024/10/04 | 1,557 | 1,608 | 1,557 | 1,574 | +17 | +1.1% | 4,900 |
| 2024/10/03 | 1,581 | 1,581 | 1,557 | 1,557 | +1 | +0.1% | 200 |
| 2024/10/02 | 1,560 | 1,598 | 1,556 | 1,556 | -44 | -2.8% | 2,000 |
| 2024/10/01 | 1,555 | 1,600 | 1,555 | 1,600 | +15 | +0.9% | 1,700 |
| 2024/09/30 | 1,590 | 1,590 | 1,576 | 1,585 | -13 | -0.8% | 400 |
| 2024/09/27 | 1,554 | 1,618 | 1,554 | 1,598 | +4 | +0.3% | 5,600 |
| 2024/09/26 | 1,565 | 1,594 | 1,545 | 1,594 | +29 | +1.9% | 2,100 |
| 2024/09/25 | 1,550 | 1,565 | 1,539 | 1,565 | +20 | +1.3% | 2,600 |
| 2024/09/24 | 1,550 | 1,579 | 1,536 | 1,545 | -5 | -0.3% | 3,800 |
| 2024/09/20 | 1,559 | 1,620 | 1,546 | 1,550 | -9 | -0.6% | 6,900 |
| 2024/09/19 | 1,566 | 1,593 | 1,556 | 1,559 | +2 | +0.1% | 1,600 |
| 2024/09/18 | 1,573 | 1,595 | 1,557 | 1,557 | -12 | -0.8% | 900 |
| 2024/09/17 | 1,570 | 1,600 | 1,564 | 1,569 | -81 | -4.9% | 5,200 |
| 2024/09/13 | 1,631 | 1,650 | 1,620 | 1,650 | +2 | +0.1% | 9,500 |
| 2024/09/12 | 1,592 | 1,648 | 1,582 | 1,648 | +63 | +4% | 1,700 |
| 2024/09/11 | 1,630 | 1,631 | 1,585 | 1,585 | -9 | -0.6% | 2,800 |
| 2024/09/10 | 1,593 | 1,597 | 1,593 | 1,594 | +7 | +0.4% | 600 |
| 2024/09/09 | 1,610 | 1,610 | 1,587 | 1,587 | -25 | -1.6% | 1,000 |
151～
200
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
