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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,668 | 1,688 | 1,668 | 1,671 | +3 | +0.2% | 2,900 |
| 2024/06/25 | 1,664 | 1,697 | 1,664 | 1,668 | +5 | +0.3% | 3,700 |
| 2024/06/24 | 1,652 | 1,690 | 1,652 | 1,663 | +13 | +0.8% | 6,700 |
| 2024/06/21 | 1,653 | 1,653 | 1,625 | 1,650 | -4 | -0.2% | 2,900 |
| 2024/06/20 | 1,656 | 1,656 | 1,635 | 1,654 | +38 | +2.4% | 10,800 |
| 2024/06/19 | 1,640 | 1,659 | 1,616 | 1,616 | -29 | -1.8% | 6,000 |
| 2024/06/18 | 1,650 | 1,668 | 1,645 | 1,645 | -5 | -0.3% | 1,600 |
| 2024/06/17 | 1,720 | 1,720 | 1,650 | 1,650 | -74 | -4.3% | 6,900 |
| 2024/06/14 | 1,702 | 1,749 | 1,702 | 1,724 | -24 | -1.4% | 4,300 |
| 2024/06/13 | 1,748 | 1,748 | 1,730 | 1,748 | +21 | +1.2% | 500 |
| 2024/06/12 | 1,733 | 1,733 | 1,725 | 1,727 | +2 | +0.1% | 400 |
| 2024/06/11 | 1,725 | 1,726 | 1,725 | 1,725 | ±0 | ±0% | 1,500 |
| 2024/06/10 | 1,756 | 1,756 | 1,725 | 1,725 | -32 | -1.8% | 300 |
| 2024/06/07 | 1,748 | 1,757 | 1,748 | 1,757 | +9 | +0.5% | 400 |
| 2024/06/06 | 1,775 | 1,775 | 1,723 | 1,748 | -7 | -0.4% | 700 |
| 2024/06/05 | 1,750 | 1,755 | 1,750 | 1,755 | +5 | +0.3% | 600 |
| 2024/06/04 | 1,721 | 1,750 | 1,721 | 1,750 | -6 | -0.3% | 2,200 |
| 2024/06/03 | 1,792 | 1,792 | 1,720 | 1,756 | +4 | +0.2% | 1,900 |
| 2024/05/31 | 1,722 | 1,754 | 1,722 | 1,752 | +7 | +0.4% | 1,800 |
| 2024/05/30 | 1,743 | 1,756 | 1,743 | 1,745 | -13 | -0.7% | 95,600 |
| 2024/05/29 | 1,759 | 1,759 | 1,758 | 1,758 | +1 | +0.1% | 1,300 |
| 2024/05/28 | 1,760 | 1,760 | 1,739 | 1,757 | +4 | +0.2% | 1,500 |
| 2024/05/27 | 1,758 | 1,780 | 1,746 | 1,753 | ±0 | ±0% | 4,400 |
| 2024/05/24 | 1,718 | 1,753 | 1,718 | 1,753 | +16 | +0.9% | 1,500 |
| 2024/05/23 | 1,740 | 1,740 | 1,717 | 1,737 | +3 | +0.2% | 800 |
| 2024/05/22 | 1,722 | 1,752 | 1,722 | 1,734 | ±0 | ±0% | 800 |
| 2024/05/21 | 1,730 | 1,756 | 1,730 | 1,734 | ±0 | ±0% | 600 |
| 2024/05/20 | 1,741 | 1,741 | 1,734 | 1,734 | -23 | -1.3% | 300 |
| 2024/05/17 | 1,735 | 1,757 | 1,735 | 1,757 | ±0 | ±0% | 600 |
| 2024/05/16 | 1,720 | 1,757 | 1,718 | 1,757 | +34 | +2% | 2,200 |
| 2024/05/15 | 1,717 | 1,736 | 1,717 | 1,723 | +6 | +0.3% | 400 |
| 2024/05/14 | 1,718 | 1,733 | 1,717 | 1,717 | -1 | -0.1% | 1,200 |
| 2024/05/13 | 1,718 | 1,728 | 1,718 | 1,718 | -2 | -0.1% | 800 |
| 2024/05/10 | 1,728 | 1,728 | 1,720 | 1,720 | -5 | -0.3% | 200 |
| 2024/05/09 | 1,725 | 1,725 | 1,725 | 1,725 | +6 | +0.3% | 100 |
| 2024/05/08 | 1,733 | 1,733 | 1,719 | 1,719 | -12 | -0.7% | 500 |
| 2024/05/07 | 1,720 | 1,752 | 1,700 | 1,731 | +13 | +0.8% | 4,000 |
| 2024/05/02 | 1,728 | 1,743 | 1,702 | 1,718 | -37 | -2.1% | 2,000 |
| 2024/05/01 | 1,683 | 1,759 | 1,683 | 1,755 | +50 | +2.9% | 5,200 |
| 2024/04/30 | 1,711 | 1,711 | 1,689 | 1,705 | -6 | -0.4% | 3,200 |
| 2024/04/26 | 1,712 | 1,744 | 1,668 | 1,711 | -59 | -3.3% | 4,500 |
| 2024/04/25 | 1,764 | 1,792 | 1,764 | 1,770 | +3 | +0.2% | 4,700 |
| 2024/04/24 | 1,763 | 1,767 | 1,745 | 1,767 | +13 | +0.7% | 3,300 |
| 2024/04/23 | 1,753 | 1,768 | 1,753 | 1,754 | +16 | +0.9% | 2,100 |
| 2024/04/22 | 1,755 | 1,757 | 1,738 | 1,738 | -17 | -1% | 3,200 |
| 2024/04/19 | 1,754 | 1,759 | 1,731 | 1,755 | -15 | -0.8% | 3,800 |
| 2024/04/18 | 1,760 | 1,779 | 1,754 | 1,770 | +10 | +0.6% | 5,800 |
| 2024/04/17 | 1,760 | 1,763 | 1,760 | 1,760 | ±0 | ±0% | 1,400 |
| 2024/04/16 | 1,766 | 1,770 | 1,760 | 1,760 | -16 | -0.9% | 2,300 |
| 2024/04/15 | 1,769 | 1,783 | 1,762 | 1,776 | +6 | +0.3% | 6,000 |
251～
300
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
