2158 FRONTEO

2158
2019/04/19
時価
190億円
PER 予
1361.54倍
2010年以降
赤字-3525.85倍
(2010-2103年)
PBR
4.43倍
2010年以降
0.25-11.78倍
(2010-2103年)
配当 予
0.6%
ROE 予
0.33%
ROA 予
0.1%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
490
始値
492
高値
502
安値
491
終値 +2.04%
500
出来高 -58.63%
194,500

乖離率

株価(5日)
移動平均値
-0.79%
504
株価(25日)
移動平均値
-5.3%
528
出来高(5日)
移動平均値
-29.97%
277,720

2018/11/20~2019/04/19

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
04/19492502491500+2.04%194,500190億6193万-5.3%1361.54-
04/18511514490490-4.11%470,100186億8069万-7.72%1334.31-
04/17505513497511+0.59%372,900194億8129万-4.49%1391.5-
04/16510516506508-0.39%170,100193億6692万-5.58%1383.33-
04/15507512505510+1.19%181,000194億4316万-5.73%1388.77-
04/12513513503504-2.33%211,700192億1442万-7.18%1372.43-
04/11516518510516+0.19%169,900196億7191万-5.67%1405.11-
04/105105205045150%166,300196億3378万-6.53%1402.39-
04/09513521512515-0.58%225,600196億3378万-7.21%1402.39-
04/08512519504518+1.37%288,800197億4816万-7.5%1410.56-
04/05514516496511-1.73%598,000194億8129万-9.4%1391.5-
04/04533533517520-2.8%441,500198億2440万-8.61%1416-
04/03532540520535+1.9%432,300203億9626万-6.79%1456.85-
04/02545546525525-4.55%533,200200億1502万-9.17%1429.62-
04/01555558545550+0.55%386,100209億6812万-5.5%1497.7-
03/29551555540547+3.6%417,100208億5375万-6.5%1489.53-
03/28531537520528+0.57%381,000201億2939万-10.2%1437.79-
03/27530534519525-3.67%995,700200億1502万-11.32%1429.62-
03/26537551534545+3.42%294,900207億7750万-8.56%1484.08-
03/25529532514527-3.48%290,400200億9127万-12.17%1435.06-
03/22553556537546-0.91%368,900208億1562万-9.9%1486.8-
03/20549563548551+0.18%293,000210億624万-10.55%1500.42-
03/19567567547550-2.65%426,700209億6812万-12.28%1497.7-
03/18576578562565-2.59%411,100215億3998万-11.02%1538.54-
03/15582590576580-1.19%179,800221億1183万-9.8%1579.39-
03/14600603583587-1.68%224,100223億7870万-9.69%1598.45-
03/13591600584597+1.88%200,300227億5994万-8.99%1625.68-
03/12572593568586+3.17%292,700223億4058万-11.61%1595.73-
03/11571574544568+0.53%549,100216億5435万-15.22%1546.71-
03/08598599560565-6.46%791,200215億3998万-16.67%1538.54-
03/07613616603604-2.27%310,100230億2681万-11.95%1644.74-
03/06620621613618-0.16%198,600235億6054万-10.69%1682.87-
03/05631632615619-2.21%288,100235億9867万-11.32%1685.59-
03/04635642632633+0.48%182,900241億3240万-10.09%1723.71-
03/01628637624630+0.32%165,100240億1803万-11.27%1715.54-
02/28645657620628-2.79%516,000239億4178万-12.29%1710.1-
02/27626658626646+3.86%792,000246億2801万-10.4%1759.11-
02/26624626608622-0.8%625,000237億1304万-14.44%1693.76-
02/25632632622627-0.16%354,900239億366万-14.58%1707.37-
02/22630635622628-0.32%350,100239億4178万-15.25%1710.1-
02/21640642621630-0.16%547,700240億1803万-15.66%1715.54-
02/20624632613631+1.12%552,000240億5615万-16.09%1718.27-
02/19635635610624-1.73%1,050,200237億8928万-17.57%1699.2-
02/18670676631635-4.94%1,263,300242億865万-16.56%1729.16-
02/15668668668668-18.34%107,900254億6673万-12.57%1819.02-
02/14812831803818+1.61%352,900311億8531万+6.65%2227.48-
02/13781806779805+4.27%435,600306億8970万+5.37%2192.08-
02/12746773745772+3.76%256,500294億3162万+1.58%2102.22-
02/08743753740744-1.59%164,700283億6415万-1.59%2025.97-
02/07753766746756+0.13%173,800288億2163万+0.4%2058.65-
02/06752755735755-0.4%338,700287億8351万+0.67%2055.93-
02/05769780751758-1.94%269,200288億9788万+1.74%2064.1-
02/04761779752773+1.44%281,400294億6974万+4.46%2104.94-
02/01770772748762-1.42%306,900290億5038万+3.53%2074.99-
01/31759773745773+3.9%277,700294億6974万+5.17%2104.94-
01/30760777727744-4%370,800283億6415万+1.09%2025.97-
01/29758777743775+0.78%230,100295億4599万+5.16%2110.39-
01/28783788766769-0.77%207,000293億1724万+4.06%2094.05-
01/25768790768775-0.13%201,900295億4599万+4.45%2110.39-
01/24764776759776+0.91%105,300295億8411万+4.16%2113.11-
01/23763790755769-1.16%236,900293億1724万+2.67%2094.05-
01/22805810771778-3.71%374,400296億6036万+3.46%2118.56-
01/21813829804808+0.5%358,900307億9600万+7.16%2199.67-
01/18790809789804+3.21%427,200306億4354万+6.07%2188.78-
01/17764779752779+2.91%296,400296億9069万+2.5%2120.73-
01/16753775743757+1.61%318,100288億5219万-1.05%2060.83-
01/15716746714745+3.04%187,600283億9482万-3.25%2028.16-
01/11726739714723+0.42%221,700275億5632万-6.95%1968.27-
01/10744747713720-3.23%301,000274億4198万-8.16%1960.11-
01/09773784741744+0.13%465,600283億5671万-5.94%2025.44-
01/08770777717743+4.65%1,037,100283億1859万-6.66%2022.72-
01/07687718681710+8.07%309,800270億6084万-11.25%1932.88-
01/04641662626657-2.09%321,400250億4080万-18.49%1788.6-
2018
12/28684688653671-2.19%326,300255億7440万-17.47%1826.715.94
12/27680703674686+7.69%454,800261億4610万-16.24%1867.556.07
12/26633651615637+2.91%446,000242億7853万-22.79%1734.155.64
12/25630654608619-10.03%896,700235億9248万-25.69%1685.155.48
12/21716720671688-5.36%791,800262億2233万-18%1872.996.09
12/20771783708727-7.51%630,600277億877万-13.66%1979.176.44
12/19780803777786+1.55%309,000299億5749万-7.09%2139.796.96
12/18808813773774-6.75%322,700295億12万-8.83%2107.126.85
12/17839847817830-1.07%184,900316億3450万-2.47%2259.577.35
12/14887887834839-2.56%266,300319億7753万-1.53%2284.077.43
12/13873879850861-1.15%239,500328億1603万+1.06%2343.967.62
12/12839872833871+4.44%254,300331億9717万+2.35%2371.197.71
12/11847867832834-1.3%201,000317億8696万-1.65%2270.467.38
12/10875879842845-4.84%353,100322億621万-0.24%2300.417.48
12/07882910882888+1.37%286,600338億4510万+4.96%2417.477.86
12/06893899860876-2.56%298,000333億8774万+4.04%2384.87.75
12/05860912860899+1.7%356,400342億6436万+7.02%2447.417.96
12/04912927883884-2.86%425,000336億9265万+5.74%2406.587.83
12/03908915895910+1.56%253,400346億8361万+9.51%2477.368.06
11/30892920891896+0.22%394,500341億5002万+8.34%2439.257.93
11/29874912872894+3%576,300340億7379万+8.5%2433.87.91
11/28850874844868+1.76%324,300330億8283万+5.47%2363.027.68
11/27855870850853+0.24%253,300325億1112万+3.52%2322.187.55
11/26837871828851+2.65%302,400324億3489万+2.9%2316.747.53
11/22827832804829+0.73%196,700315億9639万-0.24%2256.857.34
11/21812838804823-1.2%279,800313億6770万-1.67%2240.517.29
11/20827846822833-0.83%375,900317億4884万-1.07%2267.747.37

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500
2019/4/19
194,500190億6193万-5.3%
528

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)
2019/04/19 vs 2018/12/28
-25%(0.75倍)
過去安値
11円(2010/11/05)
4487%(45.87倍)
500円(4/19)