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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
件表示中 / 1583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 | 226,700円 | +13.1% | +24.2% | 4.98% | 10.02倍 | 1.13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 |
| ブランジスタ | 72,100円 | +12.0% | +21.8% | 0.00% | 13.21倍 | 2.19倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| ＳＯＬＩＺＥＨＤ | 175,100円 | +18.9% | +20.2% | 3.14% | 26.51倍 | 0.85倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| プログレス | 133,500円 | +10.4% | +85.3% | 0.00% | 9.46倍 | 2.84倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
| ステムセル研 | 101,300円 | +12.0% | +5.1% | 0.00% | 31.88倍 | 3.88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 |
市場注目の銘柄
チャート関連のコラム
