2158 FRONTEO

2158
2019/01/21
時価
307億円
PER 予
102.65倍
2010年以降
赤字-190.74倍
(2010-2103年)
PBR
7.08倍
2010年以降
0.25-11.78倍
(2010-2103年)
配当 予
0.37%
ROE 予
6.89%
ROA 予
2.11%
資料
Link

株価チャート

株価

1/21

前日 (1/18)
804
始値
813
高値
829
安値
804
終値 +0.5%
808
出来高 -15.99%
358,900

乖離率

株価(5日)
移動平均値
+3.72%
779
株価(25日)
移動平均値
+7.16%
754
出来高(5日)
移動平均値
+12.99%
317,640

2018/08/21~2019/01/21

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
2019
01/21813829804808+0.5%358,900307億9600万+7.16%102.65-
01/18790809789804+3.21%427,200306億4354万+6.07%102.14-
01/17764779752779+2.91%296,400296億9069万+2.5%98.97-
01/16753775743757+1.61%318,100288億5219万-1.05%96.17-
01/15716746714745+3.04%187,600283億9482万-3.25%94.65-
01/11726739714723+0.42%221,700275億5632万-6.95%91.85-
01/10744747713720-3.23%301,000274億4198万-8.16%91.47-
01/09773784741744+0.13%465,600283億5671万-5.94%94.52-
01/08770777717743+4.65%1,037,100283億1859万-6.66%94.39-
01/07687718681710+8.07%309,800270億6084万-11.25%90.2-
01/04641662626657-2.09%321,400250億4080万-18.49%83.47-
2018
12/28684688653671-2.19%326,300255億7440万-17.47%85.25-
12/27680703674686+7.69%454,800261億4610万-16.24%87.15-
12/26633651615637+2.91%446,000242億7853万-22.79%80.93-
12/25630654608619-10.03%896,700235億9248万-25.69%78.64-
12/21716720671688-5.36%791,800262億2233万-18%87.41-
12/20771783708727-7.51%630,600277億877万-13.66%92.36-
12/19780803777786+1.55%309,000299億5749万-7.09%99.86-
12/18808813773774-6.75%322,700295億12万-8.83%98.33-
12/17839847817830-1.07%184,900316億3450万-2.47%105.45-
12/14887887834839-2.56%266,300319億7753万-1.53%106.59-
12/13873879850861-1.15%239,500328億1603万+1.06%109.38-
12/12839872833871+4.44%254,300331億9717万+2.35%110.66-
12/11847867832834-1.3%201,000317億8696万-1.65%105.95-
12/10875879842845-4.84%353,100322億621万-0.24%107.35-
12/07882910882888+1.37%286,600338億4510万+4.96%112.82-
12/06893899860876-2.56%298,000333億8774万+4.04%111.29-
12/05860912860899+1.7%356,400342億6436万+7.02%114.21-
12/04912927883884-2.86%425,000336億9265万+5.74%112.31-
12/03908915895910+1.56%253,400346億8361万+9.51%115.61-
11/30892920891896+0.22%394,500341億5002万+8.34%113.83-
11/29874912872894+3%576,300340億7379万+8.5%113.58-
11/28850874844868+1.76%324,300330億8283万+5.47%110.27-
11/27855870850853+0.24%253,300325億1112万+3.52%108.37-
11/26837871828851+2.65%302,400324億3489万+2.9%108.11-
11/22827832804829+0.73%196,700315億9639万-0.24%105.32-
11/21812838804823-1.2%279,800313億6770万-1.67%104.56-
11/20827846822833-0.83%375,900317億4884万-1.07%105.83-
11/19787854786840+7.69%632,400320億1564万-0.71%106.72-
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

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808
2019/1/21
358,900307億9600万+7.16%
754

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)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/01/21 vs 2018/12/28
20%(1.2倍)
過去安値
11円(2010/11/05)
7313%(74.13倍)
808円(1/21)