2158 FRONTEO

2158
2018/11/16
時価
297億円
PER 予
99.09倍
2010年以降
赤字-190.74倍
(2010-2103年)
PBR
6.83倍
2010年以降
0.25-11.78倍
(2010-2103年)
配当 予
0.38%
ROE 予
6.89%
ROA 予
2.11%
資料
Link

株価チャート

株価

11/16

前日 (11/15)
752
始値
760
高値
796
安値
756
終値 +3.72%
780
出来高 -52.16%
562,500

乖離率

株価(5日)
移動平均値
-3.7%
810
株価(25日)
移動平均値
-8.13%
849
出来高(5日)
移動平均値
-4.22%
587,260

2018/06/26~2018/11/16

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
11/16760796756780+3.72%562,500297億2881万-8.13%99.09-
11/15814814746752-9.72%1,175,800286億6162万-12.05%95.54-
11/14851868825833-2.12%429,100317億4884万-3.03%105.83-
11/13813854806851+1.92%421,700324億3489万-1.28%108.11-
11/12846869825835-1.18%347,200318億2507万-3.47%106.08-
11/098308578288450%239,000322億621万-2.87%107.35-
11/08850861840845+0.84%326,800322億621万-3.43%107.35-
11/07810849800838+3.97%467,500319億3941万-4.77%106.46-
11/06811816786806-0.62%311,500307億1977万-9.13%102.4-
11/05791821777811+0.62%526,300309億1034万-9.49%103.03-
11/02792812789806+2.54%449,900307億1977万-11.14%102.4-
11/01823823782786-6.43%633,200299億5749万-14.19%99.86-
10/31800840789840+7.01%486,600320億1564万-9.29%106.72-
10/30750788735785+2.21%589,200299億1938万-15.86%99.73-
10/29792814761768-3.52%537,300292億7144万-18.47%97.57-
10/26848854782796-3.05%789,100303億3863万-16.39%101.13-
10/25851855818821-7.65%511,000312億9148万-14.57%104.3-
10/24893905874889-0.45%358,900338億8322万-8.26%112.94-
10/23923927892893-2.93%299,000340億3567万-8.32%113.45-
10/22940940886920-2.95%558,000350億6475万-6.03%116.88-
10/19957962942948-2.17%328,500361億3194万-3.46%120.44-
10/18960972952969+0.94%338,200369億3233万-1.62%123.11-
10/17939962936960+3%411,500365億8930万-2.93%121.96-
10/16925941910932+1.53%304,400355億2211万-6.14%118.41-
10/15920937900918-0.11%405,600349億8852万-8.02%116.63-
10/12866928865919+6%487,700350億2663万-8.37%116.75-
10/11848880840867-4.83%658,500330億4471万-13.9%110.15-
10/10930930892911-0.98%333,400347億2172万-10.07%115.74-
10/09945945914920-3.87%310,100350億6475万-9.54%116.88-
10/05956974947957-1.14%233,500364億7496万-6.36%121.58-
10/04993994956968-1.12%352,200368億9421万-5.28%122.98-
10/031,0021,008976979-3.07%480,800373億1347万-4.11%124.38-
10/021,0571,0571,0011,010-2.6%472,100384億9500万-0.98%128.31-
10/011,0661,0701,0251,037-2.72%388,500395億2407万+2.07%131.74-
09/281,0501,0681,0361,066+3.5%368,100406億2937万+5.44%135.439.33
09/271,0581,0651,0251,030-1.53%459,400392億5727万+2.69%130.869.02
09/261,0271,0581,0141,046+2.35%311,300398億6709万+5.02%132.899.16
09/251,0141,0281,0011,022+0.79%237,200389億5236万+3.44%129.848.95
09/211,0171,0241,0071,014+0.5%264,500386億4745万+3.26%128.828.88
09/201,0241,0269981,009-0.88%288,100384億5688万+3.38%128.198.84
09/191,0271,0431,0111,018-0.49%330,600387億9991万+4.62%129.338.91
09/181,0211,0391,0091,023+0.49%276,800389億9048万+4.82%129.978.96
09/141,0291,0291,0051,0180%206,800387億9991万+4.41%129.338.91
09/131,0051,0309981,018+2.11%355,800387億9991万+4.3%129.338.91
09/121,0151,028988997-3.02%512,100379億9952万+1.94%126.668.73
09/111,0801,0811,0231,028-3.2%472,800391億8105万+4.9%130.69
09/101,0801,0931,0531,062+0.28%493,500404億7692万+8.37%134.929.3
09/071,0521,0771,0351,059+1.53%472,000403億6257万+8.28%134.549.27
09/061,0371,0901,0341,043-0.29%819,500397億5275万+6.86%132.519.13
09/051,0301,0551,0251,046+0.87%511,800398億6709万+7.28%132.899.16
09/041,0211,0511,0061,037+2.57%695,300395億2407万+6.58%131.749.08
09/031,0071,0149771,0110%538,100385億3311万+4.23%128.448.85
08/311,0121,0289981,011-2.22%399,500385億3311万+4.44%128.448.85
08/309901,0359841,034+5.94%892,600394億973万+6.71%131.369.05
08/29943989936976+4.61%649,200371億9912万+0.72%1248.55
08/28950952918933-1.27%488,700355億6023万-4.11%118.538.17
08/27925949925945+2.38%357,000360億1759万-3.28%120.068.27
08/24910934893923+1.1%449,200351億7909万-5.91%117.268.08
08/23862924862913+5.92%647,100347億9795万-7.31%115.997.99
08/22850862834862+1.53%384,900328億5414万-12.75%109.517.55
08/21855859837849-1.05%393,400323億5697万-14.76%107.857.43
08/20877893852858-1.83%428,900326億9997万-14.37%1097.51
08/17850884829874+3.07%860,500333億976万-13.21%111.037.65
08/16939939837848-10.83%1,530,500323億1885万-16.12%107.737.43
08/151,0751,079950951-12.35%1,730,400362億4438万-6.31%120.818.33
08/141,0121,0881,0111,085+8.28%849,300413億5137万+6.69%137.849.5
08/131,0301,0401,0021,002-4.21%423,500381億8808万-1.09%127.298.77
08/101,0381,0891,0381,046-0.57%609,600398億6500万+3.36%132.889.16
08/091,0331,0601,0191,052-1.03%418,500400億9367万+4.16%133.649.21
08/081,0211,0791,0131,063+4.22%635,200405億1290万+5.35%135.049.31
08/071,0171,0321,0011,020+0.39%242,700388億7409万+1.19%129.588.93
08/061,0001,0269931,016+1.4%258,400387億2165万+0.3%129.078.9
08/031,0191,0279941,002-2.72%278,900381億8808万-1.47%127.298.77
08/021,0261,0401,0141,030+3.62%579,500392億5521万+0.88%130.859.02
08/01970995970994+4.08%504,200378億8319万-3.12%126.288.7
07/31956968935955+0.63%622,600363億9682万-7.37%121.328.36
07/301,0401,040943949-9.36%1,131,800361億6815万-8.57%120.568.31
07/271,0501,0651,0421,047+0.87%324,300399億311万+0.1%133.019.17
07/261,0681,0791,0321,038-3.35%426,800395億6011万-1.24%131.869.09
07/251,0441,0801,0401,074+3.67%873,700409億3213万+1.8%136.449.4
07/241,0261,0451,0041,036+0.97%562,700394億8388万-1.99%131.619.07
07/231,0151,0289961,026-0.48%397,500390億2069万-3.3%130.078.96
07/201,0041,0329981,031+3.83%448,600392億1084万-3.64%130.79.01
07/191,0481,053991993-6.59%970,300377億6563万-7.71%125.888.68
07/181,0161,0651,0001,063+5.88%943,200404億2786万-2.03%134.769.29
07/179861,0189541,004+3.83%845,300381億8398万-8.06%127.288.77
07/13968978956967-0.41%348,200367億7681万-12.25%122.598.45
07/12951979940971+2.32%562,100369億2893万-12.76%123.098.48
07/11980980938949-6.04%813,900360億9223万-15.42%120.318.29
07/109951,0229751,010+2.54%847,000384億1218万-10.54%128.048.83
07/09986992961985-0.2%676,100374億6138万-13.06%124.878.61
07/069791,0049699870%644,300375億3744万-13.35%125.128.62
07/051,0001,028973987-4.36%783,200375億3744万-13.72%125.128.62
07/041,0301,0479851,032-1.34%655,200392億4888万-10.1%130.839.02
07/031,1211,1281,0361,046-6.86%785,400397億8132万-9.04%132.69.14
07/021,1111,1521,1021,123-0.27%635,200427億978万-2.6%142.369.81
06/291,0921,1371,0851,126+2.74%658,000428億2387万-2.6%142.749.95
06/281,1611,1651,0921,096-6.16%717,300416億8292万-5.35%138.949.69
06/271,1271,1721,1021,168+5.23%803,800444億2121万+0.52%148.0710.32
06/261,1251,1781,0981,110-1.77%971,900422億1536万-4.56%140.729.81

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
66
2,650
8/10
35
1,431
3/31

1,404
3/30

他2件
920,400
23,010
3/23
-8億1398万+23%
6/15
-19.44%
3/24
2011年
3月期
299
11,950
3/1
10
436
11/5

404
11/4
4,668,400
116,710
2/24
69億4295万2億3472万+268.88%
2/18
-38.16%
3/17
2012年
3月期
994
19,880
3/16
163
6,500
5/26
5,641,600
141,040
8/12
231億56万37億7650万+75.74%
8/15
-22.57%
5/26
2013年
3月期
935
9,350
4/23
372
3,720
2/18
2,854,200
285,420
2/15
217億2940万86億4528万+23.28%
11/5
-33.79%
2/15
2014年
3月期
554
5,540
5/9
219
2,194
2/4
6,977,000
697,700
3/11
128億7496万75億4985万+57.03%
4/11
-27.43%
6/7
2015年
3月期
1,421
8/26
325
4/2
38,389,500
7/18
488億9854万111億8369万+50.48%
6/18
-23.81%
9/10
2016年
3月期
1,065
6/23
559
8/25
5,915,300
10/7
377億9829万198億3967万+26.37%
3/14
-29.35%
8/25
2017年
3月期
1,346
5/9
687
6/24
10,562,300
4/28
481億2133万246億6038万+22.96%
10/6
-20.87%
6/14
2018年
3月期
877
3/30
559
4/17
2,043,600
6/27
333億4780万211億8714万+19.05%
5/25
-15.06%
8/15
最新780
2018/11/16
562,500297億2881万-8.13%
849

年間値上がり率

2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
-37%(0.63倍)
2010/12/30 vs 2009/12/30
-35%(0.65倍)
2011/12/30 vs 2010/12/30
2202%(23.02倍)
2012/12/28 vs 2011/12/30
-18%(0.82倍)
2013/12/30 vs 2012/12/28
-54%(0.46倍)
2014/12/30 vs 2013/12/30
199%(2.99倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
-16%(0.84倍)
2018/11/16 vs 2017/12/29
8%(1.08倍)
過去安値
11円(2010/11/05)
7056%(71.56倍)
780円(11/16)