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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,610 | 1,623 | 1,582 | 1,612 | +2 | +0.1% | 4,400 |
| 2024/09/05 | 1,618 | 1,659 | 1,610 | 1,610 | -8 | -0.5% | 3,600 |
| 2024/09/04 | 1,637 | 1,637 | 1,611 | 1,618 | -14 | -0.9% | 3,200 |
| 2024/09/03 | 1,621 | 1,650 | 1,621 | 1,632 | +16 | +1% | 2,400 |
| 2024/09/02 | 1,614 | 1,634 | 1,614 | 1,616 | -12 | -0.7% | 2,300 |
| 2024/08/30 | 1,611 | 1,649 | 1,611 | 1,628 | +17 | +1.1% | 1,200 |
| 2024/08/29 | 1,678 | 1,678 | 1,611 | 1,611 | -31 | -1.9% | 1,300 |
| 2024/08/28 | 1,642 | 1,642 | 1,642 | 1,642 | -40 | -2.4% | 200 |
| 2024/08/27 | 1,652 | 1,683 | 1,652 | 1,682 | +30 | +1.8% | 1,700 |
| 2024/08/26 | 1,671 | 1,682 | 1,642 | 1,652 | -18 | -1.1% | 2,100 |
| 2024/08/23 | 1,646 | 1,670 | 1,646 | 1,670 | +24 | +1.5% | 1,600 |
| 2024/08/22 | 1,695 | 1,695 | 1,633 | 1,646 | -49 | -2.9% | 3,100 |
| 2024/08/21 | 1,677 | 1,695 | 1,676 | 1,695 | +1 | +0.1% | 600 |
| 2024/08/20 | 1,699 | 1,699 | 1,665 | 1,694 | +65 | +4% | 1,500 |
| 2024/08/19 | 1,653 | 1,731 | 1,629 | 1,629 | -24 | -1.5% | 10,300 |
| 2024/08/16 | 1,602 | 1,661 | 1,602 | 1,653 | +91 | +5.8% | 13,300 |
| 2024/08/15 | 1,580 | 1,601 | 1,562 | 1,562 | -18 | -1.1% | 6,100 |
| 2024/08/14 | 1,580 | 1,599 | 1,546 | 1,580 | -9 | -0.6% | 8,200 |
| 2024/08/13 | 1,546 | 1,598 | 1,546 | 1,589 | +43 | +2.8% | 13,800 |
| 2024/08/09 | 1,553 | 1,553 | 1,510 | 1,546 | +33 | +2.2% | 500 |
| 2024/08/08 | 1,540 | 1,540 | 1,470 | 1,513 | +13 | +0.9% | 1,900 |
| 2024/08/07 | 1,457 | 1,500 | 1,420 | 1,500 | +30 | +2% | 4,900 |
| 2024/08/06 | 1,453 | 1,485 | 1,370 | 1,470 | +21 | +1.4% | 26,800 |
| 2024/08/05 | 1,568 | 1,570 | 1,401 | 1,449 | -161 | -10% | 23,200 |
| 2024/08/02 | 1,658 | 1,658 | 1,610 | 1,610 | -60 | -3.6% | 7,100 |
| 2024/08/01 | 1,721 | 1,734 | 1,670 | 1,670 | - | - | 3,100 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,720 | 1,720 | 1,715 | 1,715 | -5 | -0.3% | 900 |
| 2024/07/29 | 1,739 | 1,748 | 1,711 | 1,720 | -5 | -0.3% | 1,800 |
| 2024/07/26 | 1,749 | 1,749 | 1,711 | 1,725 | -24 | -1.4% | 400 |
| 2024/07/25 | 1,700 | 1,749 | 1,700 | 1,749 | +26 | +1.5% | 2,400 |
| 2024/07/24 | 1,723 | 1,723 | 1,723 | 1,723 | -7 | -0.4% | 200 |
| 2024/07/23 | 1,740 | 1,740 | 1,730 | 1,730 | -9 | -0.5% | 1,600 |
| 2024/07/22 | 1,740 | 1,760 | 1,706 | 1,739 | -1 | -0.1% | 1,800 |
| 2024/07/19 | 1,722 | 1,740 | 1,722 | 1,740 | -15 | -0.9% | 200 |
| 2024/07/18 | 1,720 | 1,755 | 1,706 | 1,755 | +37 | +2.2% | 1,900 |
| 2024/07/17 | 1,728 | 1,728 | 1,718 | 1,718 | -10 | -0.6% | 700 |
| 2024/07/16 | 1,706 | 1,728 | 1,706 | 1,728 | +44 | +2.6% | 4,000 |
| 2024/07/12 | 1,699 | 1,700 | 1,684 | 1,684 | -12 | -0.7% | 900 |
| 2024/07/11 | 1,685 | 1,696 | 1,685 | 1,696 | +16 | +1% | 1,100 |
| 2024/07/10 | 1,680 | 1,680 | 1,680 | 1,680 | -1 | -0.1% | 200 |
| 2024/07/09 | 1,691 | 1,691 | 1,681 | 1,681 | -7 | -0.4% | 300 |
| 2024/07/08 | 1,683 | 1,707 | 1,683 | 1,688 | -2 | -0.1% | 1,700 |
| 2024/07/05 | 1,712 | 1,712 | 1,690 | 1,690 | -22 | -1.3% | 400 |
| 2024/07/04 | 1,712 | 1,713 | 1,686 | 1,712 | ±0 | ±0% | 1,400 |
| 2024/07/03 | 1,691 | 1,713 | 1,684 | 1,712 | +21 | +1.2% | 800 |
| 2024/07/02 | 1,691 | 1,713 | 1,685 | 1,691 | ±0 | ±0% | 1,000 |
| 2024/07/01 | 1,697 | 1,718 | 1,675 | 1,691 | -3 | -0.2% | 4,400 |
| 2024/06/28 | 1,698 | 1,698 | 1,652 | 1,694 | -4 | -0.2% | 2,900 |
| 2024/06/27 | 1,681 | 1,698 | 1,681 | 1,698 | +27 | +1.6% | 1,500 |
201～
250
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
