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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,767 | 1,784 | 1,767 | 1,770 | ±0 | ±0% | 2,700 |
| 2024/04/11 | 1,780 | 1,780 | 1,767 | 1,770 | -10 | -0.6% | 3,100 |
| 2024/04/10 | 1,792 | 1,812 | 1,777 | 1,780 | -10 | -0.6% | 3,300 |
| 2024/04/09 | 1,790 | 1,830 | 1,784 | 1,790 | ±0 | ±0% | 5,500 |
| 2024/04/08 | 1,779 | 1,794 | 1,779 | 1,790 | +11 | +0.6% | 3,800 |
| 2024/04/05 | 1,778 | 1,782 | 1,768 | 1,779 | +5 | +0.3% | 1,400 |
| 2024/04/04 | 1,777 | 1,792 | 1,774 | 1,774 | +2 | +0.1% | 1,400 |
| 2024/04/03 | 1,779 | 1,800 | 1,772 | 1,772 | -28 | -1.6% | 3,100 |
| 2024/04/02 | 1,804 | 1,804 | 1,767 | 1,800 | -4 | -0.2% | 5,400 |
| 2024/04/01 | 1,844 | 1,844 | 1,804 | 1,804 | -9 | -0.5% | 2,600 |
| 2024/03/29 | 1,786 | 1,868 | 1,786 | 1,813 | -13 | -0.7% | 4,500 |
| 2024/03/28 | 1,821 | 1,831 | 1,810 | 1,826 | +5 | +0.3% | 10,000 |
| 2024/03/27 | 1,827 | 1,846 | 1,800 | 1,821 | +34 | +1.9% | 12,500 |
| 2024/03/26 | 1,802 | 1,810 | 1,787 | 1,787 | -13 | -0.7% | 3,200 |
| 2024/03/25 | 1,810 | 1,835 | 1,794 | 1,800 | -18 | -1% | 8,200 |
| 2024/03/22 | 1,808 | 1,829 | 1,800 | 1,818 | +9 | +0.5% | 6,900 |
| 2024/03/21 | 1,815 | 1,819 | 1,776 | 1,809 | +4 | +0.2% | 14,500 |
| 2024/03/19 | 1,830 | 1,852 | 1,804 | 1,805 | ±0 | ±0% | 17,700 |
| 2024/03/18 | 1,698 | 1,839 | 1,678 | 1,805 | -373 | -17.1% | 221,400 |
| 2024/03/15 | 2,184 | 2,211 | 2,178 | 2,178 | -12 | -0.5% | 2,700 |
| 2024/03/14 | 2,178 | 2,211 | 2,178 | 2,190 | +4 | +0.2% | 800 |
| 2024/03/13 | 2,212 | 2,212 | 2,186 | 2,186 | -26 | -1.2% | 400 |
| 2024/03/12 | 2,170 | 2,212 | 2,170 | 2,212 | +32 | +1.5% | 1,900 |
| 2024/03/11 | 2,213 | 2,213 | 2,125 | 2,180 | -48 | -2.2% | 7,400 |
| 2024/03/08 | 2,228 | 2,243 | 2,228 | 2,228 | -50 | -2.2% | 4,100 |
| 2024/03/07 | 2,233 | 2,278 | 2,233 | 2,278 | -5 | -0.2% | 1,000 |
| 2024/03/06 | 2,260 | 2,309 | 2,260 | 2,283 | +27 | +1.2% | 5,300 |
| 2024/03/05 | 2,234 | 2,260 | 2,212 | 2,256 | +11 | +0.5% | 4,600 |
| 2024/03/04 | 2,273 | 2,273 | 2,245 | 2,245 | -27 | -1.2% | 1,300 |
| 2024/03/01 | 2,276 | 2,301 | 2,262 | 2,272 | -4 | -0.2% | 2,100 |
| 2024/02/29 | 2,318 | 2,318 | 2,271 | 2,276 | -49 | -2.1% | 1,400 |
| 2024/02/28 | 2,328 | 2,364 | 2,319 | 2,325 | +10 | +0.4% | 5,500 |
| 2024/02/27 | 2,270 | 2,315 | 2,270 | 2,315 | +48 | +2.1% | 6,800 |
| 2024/02/26 | 2,251 | 2,267 | 2,233 | 2,267 | +26 | +1.2% | 4,200 |
| 2024/02/22 | 2,250 | 2,252 | 2,222 | 2,241 | +10 | +0.4% | 8,000 |
| 2024/02/21 | 2,239 | 2,246 | 2,220 | 2,231 | +1 | ±0% | 8,500 |
| 2024/02/20 | 2,181 | 2,230 | 2,181 | 2,230 | +57 | +2.6% | 2,800 |
| 2024/02/19 | 2,169 | 2,229 | 2,139 | 2,173 | +4 | +0.2% | 11,100 |
| 2024/02/16 | 2,158 | 2,200 | 2,134 | 2,169 | +9 | +0.4% | 13,400 |
| 2024/02/15 | 2,091 | 2,178 | 2,089 | 2,160 | +54 | +2.6% | 24,300 |
| 2024/02/14 | 2,093 | 2,123 | 2,070 | 2,106 | +10 | +0.5% | 6,900 |
| 2024/02/13 | 2,082 | 2,101 | 2,059 | 2,096 | +26 | +1.3% | 4,200 |
| 2024/02/09 | 2,074 | 2,083 | 2,070 | 2,070 | -4 | -0.2% | 1,400 |
| 2024/02/08 | 2,080 | 2,086 | 2,074 | 2,074 | +4 | +0.2% | 2,900 |
| 2024/02/07 | 2,084 | 2,084 | 2,070 | 2,070 | -11 | -0.5% | 800 |
| 2024/02/06 | 2,074 | 2,081 | 2,062 | 2,081 | -7 | -0.3% | 2,800 |
| 2024/02/05 | 2,080 | 2,095 | 2,079 | 2,088 | +8 | +0.4% | 2,300 |
| 2024/02/02 | 2,068 | 2,086 | 2,065 | 2,080 | +12 | +0.6% | 3,200 |
| 2024/02/01 | 2,090 | 2,090 | 2,068 | 2,068 | -22 | -1.1% | 1,100 |
| 2024/01/31 | 2,099 | 2,099 | 2,080 | 2,090 | -10 | -0.5% | 1,600 |
301～
350
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
