2158 FRONTEO

2158
2019/09/20
時価
106億円
PER 予
1060.55倍
2010年以降
赤字-4936.28倍
(2010-2103年)
PBR
2.94倍
2010年以降
0.23-13.67倍
(2010-2103年)
配当 予
1.08%
ROE 予
0.28%
ROA 予
0.08%
資料
Link
CSV,JSON

株価チャート

株価

9/20

前日 (9/19)
276
始値
275
高値
280
安値
275
終値 +0.72%
278
出来高 -45.32%
124,500

乖離率

株価(5日)
移動平均値
+0.36%
277
株価(25日)
移動平均値
+4.51%
266
出来高(5日)
移動平均値
-46.72%
233,680

2019/04/23~2019/09/20

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
09/20275280275278+0.72%124,500106億566万+4.51%1060.552.94
09/19272282272276+1.47%227,700105億2936万+3.76%1052.922.92
09/18280281271272-3.55%275,600103億7676万+1.12%1037.662.87
09/17273282273282+2.17%175,500107億5826万+3.68%1075.812.98
09/13280282272276-2.13%365,100105億2936万+0.36%1052.922.92
09/12287292281282-1.05%374,900107億5826万+1.44%1075.812.98
09/11288292282285-1.04%423,000108億7271万+1.42%1087.253.01
09/10287297286288-0.69%552,900109億8716万+1.41%1098.73.04
09/09280299279290+5.45%1,015,400110億6345万+1.4%1106.333.06
09/06274282272275+1.48%614,200104億9121万-5.17%1049.12.91
09/05268272267271+2.26%291,100103億3861万-7.82%1033.842.86
09/04264267263265+0.38%252,500101億971万-11.07%1010.952.8
09/03258265258264+1.54%194,100100億7156万-12.87%1007.142.79
09/02258264255260+0.78%163,00099億1896万-15.58%991.882.75
08/30250260249258+2.79%213,00098億4266万-17.57%984.252.73
08/29247267241251+2.03%338,50095億7561万-21.07%957.542.65
08/28250252246246-2.77%172,40093億8486万-23.84%938.472.6
08/27252254249253+2.02%171,50096億5191万-22.87%965.172.67
08/26252255246248-4.62%438,90094億6116万-25.53%946.12.62
08/23251260250260+2.36%235,50099億1896万-22.85%991.882.75
08/22260263253254-3.42%363,80096億9006万-25.29%968.992.68
08/21250266250263+3.54%533,100100億3341万-23.77%1003.322.78
08/20248255246254+3.67%980,40096億9006万-27.22%968.992.68
08/19256257244245-4.3%1,137,70093億4671万-30.79%934.652.59
08/16269271255256-4.83%1,125,80097億6636万-28.69%976.622.71
08/15294295266269-22.25%2,973,800102億6231万-26.1%1026.212.84
08/14354354339346-1.42%357,800131億9985万-5.98%1319.963.66
08/13356361350351-1.68%321,100133億9060万-4.88%1339.043.71
08/09364371357357-0.83%266,100136億1950万-3.51%1361.933.77
08/08358364353360+2.27%366,100137億3395万-2.96%1373.373.8
08/07357358348352-1.12%252,800134億2875万-5.12%1342.853.72
08/06333357332356+0.56%448,800135億8135万-4.3%1358.113.76
08/05366367348354-4.58%376,100135億505万-5.09%1350.483.74
08/02376379368371-3.89%350,700141億5359万-0.54%1415.333.92
08/01379387377386+0.78%181,600147億2584万+3.76%1472.564.08
07/31382386377383-0.52%171,200146億1139万+3.51%1461.114.05
07/303853923853850%331,800146億8769万+4.62%1468.744.07
07/29388390382385+0.26%226,000146億8769万+5.19%1468.744.07
07/26379384376384+0.52%279,500146億4954万+5.49%1464.934.06
07/25385385381382+1.87%277,000145億7324万+5.23%1457.34.04
07/24374383371375+0.27%251,600143億619万+3.59%1430.593.96
07/23364375363374+2.75%287,400142億6804万+3.89%1426.783.95
07/22360364356364+2.25%241,100138億8654万+1.11%1388.633.85
07/19349357345356+2.89%295,400135億8135万-0.84%1358.113.76
07/18365368345346-6.74%509,100131億9985万-3.62%1319.963.66
07/17365372364371+1.37%302,800141億5359万+3.06%1415.333.92
07/16370371361366-0.54%300,700139億6284万+1.67%1396.263.87
07/12373376365368-2.39%306,500140億3914万+2.22%1403.893.89
07/11375384368377-0.53%602,900143億8249万+4.72%1438.223.98
07/10367379366379+2.43%299,500144億5879万+5.57%1445.854.01
07/09375379366370-2.12%315,700141億1544万+3.35%1411.523.91
07/083913933753780%449,300144億2064万+5.88%1442.043.99
07/053763853753780%326,200144億2064万+6.48%1442.043.99
07/04366387366378+3.56%599,800144億2064万+6.48%1442.043.99
07/03370380363365-1.62%481,300139億2469万+3.11%1392.443.86
07/023643763603710%526,100141億5359万+4.8%1415.333.92
07/01358377354371+5.4%608,600141億5359万+4.8%1415.333.92
06/28350357343352-0.56%415,400134億2875万-0.56%1342.853.72
06/27340398338354+6.63%2,310,900135億505万0%1350.483.74
06/26334341330332-0.9%206,700126億6575万-6.21%1266.553.51
06/25338348334335-0.89%483,600127億8020万-5.9%12783.54
06/24341341332338-0.88%351,900128億8586万-5.59%1289.443.57
06/21353354338341-3.94%380,800130億23万-5.28%1300.893.6
06/20348357346355+1.43%258,900135億3397万-1.93%1354.33.75
06/19346351343350+2.04%308,100133億4335万-3.85%1335.223.7
06/18356357343343-2.83%347,700130億7648万-7.05%1308.523.62
06/17358362349353-1.4%330,800134億5772万-5.61%1346.673.73
06/14355368352358+2.29%509,300136億4834万-5.54%1365.743.78
06/13363366350350-5.41%435,700133億4335万-8.85%1335.223.7
06/12367380365370+0.82%308,800141億582万-4.88%1411.523.91
06/11368370357367-1.08%348,500139億9145万-6.62%1400.073.88
06/10367383362371+1.92%392,600141億4395万-7.02%1415.333.92
06/07349375349364+4.3%361,400138億7708万-9.9%1388.633.84
06/06354364347349-1.41%415,700133億522万-14.88%1331.413.69
06/05349362347354+2.31%472,800134億9584万-14.7%1350.483.74
06/04334346325346+2.98%545,200131億9085万-17.81%1319.963.65
06/03352354335336-7.18%571,200128億961万-21.31%1281.813.55
05/31357369353362+1.4%406,600138億83万-16.59%13813.82
05/30365370355357-2.99%387,000136億1021万-18.68%1361.933.77
05/29368373362368-0.54%287,600140億2958万-17.3%1403.893.89
05/28365371360370+1.65%297,000141億582万-17.78%1411.523.91
05/27359365353364+1.96%424,700138億7708万-20.18%1388.633.84
05/24360373356357-2.19%639,000136億1021万-22.73%1361.933.77
05/23375375363365-3.44%537,600139億1520万-22.01%1392.443.85
05/22382384375378+0.53%435,100144億1081万-20.25%1442.043.99
05/21380382373376-3.84%482,900143億3457万-21.5%1434.413.97
05/203974073893910%497,400149億643万-19.38%1491.634.13
05/17392394372391-2.25%2,381,100149億643万-20.2%1491.634.13
05/16433435400400-16.67%947,000152億4954万-19.19%1525.974.22
05/15480480466480+1.69%365,800182億9945万-4%1831.165.07
05/14454477444472+0.43%428,000179億9446万-5.98%1800.644.98
05/13481483465470-3.09%280,700179億1821万-6.93%1793.014.96
05/10472493471485+2.32%276,300184億9007万-4.53%1850.235.12
05/09487488473474-2.67%311,100180億7071万-7.06%1808.275.01
05/08500500483487-3.75%379,800185億6632万-4.88%1857.865.14
05/07504516499506+0.6%554,000192億9067万-1.75%1930.355.34
04/26500506491503+0.8%298,300191億7630万-2.33%1918.95.31
04/25495503494499+0.81%148,300190億2380万-3.48%1903.645.27
04/24491502489495+0.41%232,200188億7131万-4.62%1888.385.23
04/23491493481493-0.4%367,100187億9506万-5.37%1880.755.21

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
2019年
3月期
887
12/14
514
3/25
1,263,300
2/18
338億699万195億9566万+6.65%
2/14
-17.57%
2/19
最新278
2019/9/20
124,500106億566万+4.51%
266

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)
2019/09/20 vs 2018/12/28
-59%(0.41倍)
過去安値
11円(2010/11/05)
2450%(25.5倍)
278円(9/20)