フロンティアインターナショナル(7050) 株価チャート・PER8.46倍・PBR1.30倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,371	1,393	1,370	1,392	5,400	1,390.0	1,456.6
10/20(火)	1,391	1,411	1,370	1,371	11,700	1,394.8	1,455.1
10/19(月)	1,400	1,405	1,387	1,405	2,200	1,406.0	1,455.2
10/16(金)	1,385	1,413	1,385	1,400	4,000	1,407.2	1,453.6
10/15(木)	1,412	1,413	1,380	1,382	15,400	1,409.8	1,453.9
10/14(水)	1,421	1,424	1,412	1,416	6,800	1,422.8	1,455.0
10/13(火)	1,420	1,435	1,420	1,427	1,900	1,433.2	1,456.0
10/09(金)	1,406	1,433	1,405	1,411	8,300	1,436.6	1,457.8
10/08(木)	1,451	1,451	1,413	1,413	15,000	1,446.2	1,460.7
10/07(水)	1,468	1,468	1,440	1,447	9,000	1,458.6	1,462.1
10/06(火)	1,443	1,468	1,443	1,468	4,600	1,462.8	1,461.8
10/05(月)	1,459	1,459	1,444	1,444	7,100	1,468.4	1,462.2
10/02(金)	1,487	1,487	1,447	1,459	11,800	1,479.6	1,463.2
10/01(木)	1,468	1,482	1,468	1,475	7,200	1,493.6	1,463.2
09/30(水)	1,495	1,500	1,468	1,468	9,500	1,504.4	1,460.6
09/29(火)	1,500	1,505	1,496	1,496	2,600	1,522.8	1,459.0
09/28(月)	1,523	1,532	1,496	1,500	15,000	1,530.8	1,454.4
09/25(金)	1,530	1,537	1,517	1,529	7,900	1,536.6	1,449.6
09/24(木)	1,560	1,560	1,529	1,529	15,000	1,537.2	1,444.4
09/18(金)	1,530	1,572	1,530	1,560	27,000	1,519.8	1,438.5
09/17(木)	1,525	1,539	1,504	1,536	18,100	1,484.8	1,430.2
09/16(水)	1,506	1,529	1,490	1,529	33,100	1,448.4	1,422.1
09/15(火)	1,472	1,555	1,472	1,532	48,400	1,417.4	1,414.7
09/14(月)	1,385	1,442	1,384	1,442	17,700	1,384.0	1,406.4
09/11(金)	1,369	1,413	1,336	1,385	36,500	1,376.8	1,402.3
09/10(木)	1,363	1,404	1,335	1,354	24,700	1,381.8	1,402.1
09/09(水)	1,394	1,395	1,359	1,374	8,700	1,399.0	1,403.8
09/08(火)	1,391	1,396	1,364	1,365	16,500	1,418.6	1,404.5
09/07(月)	1,410	1,411	1,375	1,406	21,500	1,442.6	1,404.8
09/04(金)	1,424	1,425	1,393	1,410	8,200	1,450.8	1,402.8
09/02(水)	1,472	1,472	1,440	1,440	2,900	1,457.0	1,401.2
09/01(火)	1,505	1,505	1,472	1,472	1,500	1,464.2	1,398.8
08/31(月)	1,477	1,500	1,468	1,485	16,200	1,463.8	1,394.9
08/28(金)	1,441	1,459	1,402	1,447	8,400	1,458.6	1,390.5
08/27(木)	1,478	1,478	1,441	1,441	12,700	1,451.2	1,387.7
08/26(水)	1,475	1,477	1,452	1,476	7,000	1,448.6	1,385.2
08/25(火)	1,465	1,472	1,436	1,470	6,300	1,429.4	1,380.9
08/24(月)	1,433	1,477	1,433	1,459	15,500	1,411.8	1,375.5
08/21(金)	1,434	1,434	1,386	1,410	5,700	1,399.4	1,371.5
08/20(木)	1,386	1,430	1,380	1,428	7,600	1,394.0	1,368.3
08/19(水)	1,352	1,390	1,350	1,380	12,700	1,378.8	1,363.8
08/18(火)	1,397	1,407	1,380	1,382	8,500	1,369.6	1,362.0
08/17(月)	1,383	1,422	1,380	1,397	28,000	1,362.0	1,361.3
08/14(金)	1,377	1,410	1,358	1,383	9,800	1,347.6	1,360.6
08/13(木)	1,330	1,362	1,327	1,352	11,600	1,338.6	1,360.2
08/12(水)	1,344	1,346	1,325	1,334	8,300	1,344.4	1,361.5
08/10(月)	1,317	1,362	1,317	1,344	3,500	1,356.8	1,363.8
08/07(金)	1,338	1,354	1,310	1,325	8,000	1,366.4	1,363.4
08/06(木)	1,381	1,381	1,331	1,338	11,700	1,375.6	1,363.1
08/05(水)	1,396	1,396	1,376	1,381	3,400	1,379.4	1,361.9
08/04(火)	1,370	1,399	1,370	1,396	4,100	1,377.2	1,358.8
08/03(月)	1,395	1,441	1,382	1,392	14,700	1,373.8	1,354.4
07/31(金)	1,345	1,375	1,330	1,371	6,500	1,370.4	1,349.9
07/30(木)	1,349	1,376	1,349	1,357	4,700	1,371.4	1,346.3
07/29(水)	1,385	1,394	1,368	1,370	3,400	1,375.4	1,343.6
07/28(火)	1,382	1,382	1,353	1,379	2,900	1,377.0	1,339.6
07/27(月)	1,377	1,390	1,348	1,375	4,400	1,375.0	1,335.4
07/24(金)	1,377	1,394	1,372	1,376	1,000	1,366.8	1,331.6
07/23(木)	1,377	1,397	1,370	1,377	1,600	1,363.4	1,328.0
07/22(水)	1,379	1,391	1,370	1,378	7,600	1,354.2	1,324.0
07/21(火)	1,348	1,405	1,324	1,369	12,200	1,341.8	1,318.4
07/17(金)	1,350	1,364	1,323	1,334	8,800	1,334.8	1,316.0
07/16(木)	1,331	1,363	1,331	1,359	800	1,341.0	1,313.8
07/15(水)	1,346	1,354	1,331	1,331	2,400	1,345.0	1,310.3
07/14(火)	1,364	1,375	1,316	1,316	3,500	1,353.2	1,308.6
07/13(月)	1,365	1,368	1,316	1,334	10,300	1,367.2	1,307.4
07/10(金)	1,399	1,399	1,365	1,365	4,300	1,378.8	1,305.8
07/09(木)	1,399	1,412	1,373	1,379	2,700	1,372.2	1,304.5
07/08(水)	1,370	1,421	1,370	1,372	9,500	1,360.2	1,300.5
07/07(火)	1,400	1,400	1,385	1,386	4,100	1,347.2	1,297.9
07/06(月)	1,344	1,419	1,344	1,392	19,300	1,331.0	1,294.8
07/03(金)	1,344	1,345	1,328	1,332	6,300	1,309.6	1,292.0
07/02(木)	1,294	1,344	1,294	1,319	8,200	1,299.2	1,292.7
07/01(水)	1,305	1,307	1,300	1,307	6,700	1,291.4	1,294.0
06/30(火)	1,285	1,305	1,285	1,305	4,900	1,288.0	1,295.8
06/29(月)	1,276	1,298	1,276	1,285	4,800	1,281.2	1,296.3
06/26(金)	1,282	1,300	1,280	1,280	5,300	1,278.8	1,298.2
06/25(木)	1,300	1,300	1,280	1,280	5,100	1,278.6	1,302.6
06/24(水)	1,271	1,291	1,271	1,290	6,000	1,279.8	1,307.8
06/23(火)	1,297	1,297	1,265	1,271	9,200	1,277.2	1,312.8
06/22(月)	1,280	1,305	1,273	1,273	10,500	1,271.0	1,319.8
06/19(金)	1,319	1,319	1,276	1,279	14,800	1,278.0	1,327.6
06/18(木)	1,302	1,303	1,280	1,286	8,800	1,278.0	1,333.8
06/17(水)	1,251	1,316	1,241	1,277	56,700	1,275.2	1,340.0
06/16(火)	1,301	1,304	1,234	1,240	60,500	1,277.2	1,347.8
06/15(月)	1,300	1,335	1,296	1,308	43,900	1,286.4	1,356.2
06/12(金)	1,300	1,300	1,264	1,279	20,500	1,283.8	1,363.4
06/11(木)	1,271	1,300	1,263	1,272	13,200	1,294.6	1,372.0
06/10(水)	1,281	1,304	1,271	1,287	13,800	1,296.0	1,379.9
06/09(火)	1,287	1,312	1,282	1,286	7,300	1,299.8	1,386.2
06/08(月)	1,303	1,316	1,291	1,295	5,600	1,304.2	1,395.4
06/05(金)	1,304	1,333	1,295	1,333	10,200	1,309.8	1,404.6
06/04(木)	1,287	1,287	1,261	1,279	10,400	1,313.2	1,415.2
06/03(水)	1,310	1,320	1,281	1,306	18,600	1,327.8	1,426.3
06/02(火)	1,323	1,331	1,301	1,308	11,500	1,336.8	1,438.1
06/01(月)	1,351	1,352	1,318	1,323	13,300	1,338.8	1,450.7
05/29(金)	1,379	1,379	1,344	1,350	9,800	1,340.8	1,461.7
05/28(木)	1,339	1,355	1,327	1,352	26,300	1,348.4	1,470.9
05/27(水)	1,311	1,357	1,292	1,351	33,900	1,360.0	1,479.3
05/26(火)	1,333	1,344	1,312	1,318	46,100	1,373.0	1,488.1
05/25(月)	1,387	1,405	1,323	1,333	49,700	1,398.4	1,496.6
05/22(金)	1,410	1,421	1,385	1,388	20,800	1,425.4	1,503.6
05/21(木)	1,416	1,435	1,404	1,410	12,200	1,434.8	1,508.7
05/20(水)	1,440	1,446	1,392	1,416	20,900	1,440.8	1,513.2
05/19(火)	1,458	1,487	1,443	1,445	23,900	1,452.0	1,517.4
05/18(月)	1,435	1,469	1,425	1,468	36,300	1,453.2	1,520.5
05/15(金)	1,440	1,453	1,430	1,435	14,700	1,457.4	1,521.5
05/14(木)	1,472	1,475	1,440	1,440	14,500	1,468.8	1,523.5
05/13(水)	1,450	1,480	1,445	1,472	22,300	1,474.8	1,525.3
05/12(火)	1,494	1,501	1,451	1,451	22,500	1,469.6	1,525.5
05/11(月)	1,489	1,506	1,469	1,489	19,900	1,482.6	1,526.9
05/08(金)	1,470	1,503	1,450	1,492	40,900	1,489.6	1,526.3
05/07(木)	1,455	1,474	1,450	1,470	41,100	1,510.6	1,525.8
05/01(金)	1,502	1,502	1,422	1,446	68,600	1,528.3	1,526.8
04/30(木)	1,510	1,547	1,492	1,516	84,200	1,558.9	1,527.0
04/28(火)	1,550	1,570	1,502	1,524	143,800	1,580.5	1,525.8
04/27(月)	1,568	1,657	1,554	1,597	110,100	1,595.1	1,522.8
04/24(金)	1,597	1,608	1,547	1,559	67,400	1,591.8	1,514.4
04/23(木)	1,632	1,632	1,598	1,599	50,400	1,592.8	1,509.8
04/22(水)	1,608	1,627	1,590	1,624	51,300	1,586.8	1,504.5
04/21(火)	1,586	1,611	1,586	1,597	43,700	1,568.2	1,497.6
04/20(月)	1,602	1,619	1,580	1,581	68,000	1,550.5	1,493.5
04/17(金)	1,568	1,576	1,552	1,563	23,300	1,537.6	1,492.1
04/16(木)	1,534	1,578	1,534	1,569	45,300	1,529.2	1,493.0
04/15(水)	1,517	1,542	1,509	1,531	45,400	1,519.8	1,495.5
04/14(火)	1,527	1,532	1,506	1,509	35,100	1,517.8	1,497.1
04/13(月)	1,511	1,522	1,509	1,516	22,500	1,514.8	1,497.3
04/10(金)	1,524	1,527	1,506	1,521	24,000	1,508.6	1,499.9
04/09(木)	1,525	1,530	1,510	1,522	24,300	1,501.5	1,501.5
04/08(水)	1,499	1,521	1,496	1,521	29,900	1,492.5	1,498.3
04/07(火)	1,491	1,493	1,477	1,493	31,500	1,485.4	1,496.7
04/06(月)	1,488	1,502	1,480	1,486	37,800	1,481.5	1,498.1
04/03(金)	1,487	1,498	1,484	1,486	26,500	1,480.4	1,500.5
04/02(木)	1,497	1,518	1,464	1,477	80,700	1,482.1	1,500.2
04/01(水)	1,484	1,493	1,472	1,486	42,700	1,477.3	1,499.3
03/31(火)	1,487	1,487	1,462	1,474	40,200	1,477.3	1,498.3
03/30(月)	1,447	1,493	1,438	1,480	53,700	1,472.3	1,497.7
03/27(金)	1,452	1,494	1,449	1,494	45,000	1,453.8	1,497.2
03/26(木)	1,447	1,480	1,446	1,453	74,500	1,443.3	1,497.3
03/25(水)	1,472	1,487	1,466	1,486	22,400	1,446.0	1,497.8
03/24(火)	1,424	1,449	1,400	1,449	39,300	1,439.4	1,496.8
03/23(月)	1,421	1,440	1,384	1,388	65,500	1,448.6	1,498.5
03/19(木)	1,449	1,451	1,437	1,441	29,100	1,480.2	1,503.3
03/18(水)	1,489	1,489	1,464	1,466	17,800	1,509.0	1,504.5
03/17(火)	1,509	1,513	1,453	1,453	31,200	1,542.0	1,503.6
03/16(月)	1,569	1,569	1,464	1,495	93,900	1,565.5	1,502.4
03/13(金)	1,547	1,571	1,527	1,545	53,600	1,569.3	1,499.8
03/12(木)	1,636	1,636	1,568	1,585	27,500	1,576.4	1,495.8
03/11(水)	1,576	1,654	1,576	1,632	42,700	1,571.8	1,488.9
03/10(火)	1,576	1,580	1,542	1,570	20,600	1,533.8	1,478.8
03/09(月)	1,504	1,541	1,491	1,514	24,400	1,516.1	1,470.9
03/06(金)	1,524	1,582	1,524	1,581	13,700	1,519.0	1,466.0
03/05(木)	1,464	1,564	1,464	1,562	36,900	1,511.5	1,458.1
03/04(水)	1,452	1,461	1,430	1,441	46,500	1,495.0	1,452.6
03/03(火)	1,529	1,529	1,482	1,482	20,000	1,497.3	1,451.9
03/02(月)	1,525	1,537	1,502	1,529	16,300	1,493.2	1,449.8
02/27(金)	1,535	1,544	1,502	1,543	25,200	1,479.2	1,445.4
02/26(木)	1,457	1,499	1,454	1,480	23,800	1,464.0	1,443.8
02/25(水)	1,483	1,483	1,452	1,453	8,100	1,467.3	1,442.0
02/24(火)	1,459	1,477	1,450	1,462	12,200	1,470.2	1,441.7
02/20(金)	1,470	1,498	1,455	1,459	8,300	1,470.0	1,440.9
02/19(木)	1,496	1,496	1,463	1,467	13,200	1,476.3	1,440.2
02/18(水)	1,487	1,508	1,483	1,496	17,900	1,484.6	1,439.2
02/17(火)	1,487	1,487	1,454	1,467	20,500	1,479.2	1,437.7
02/16(月)	1,508	1,508	1,450	1,461	23,400	1,474.6	1,437.4
02/13(金)	1,508	1,542	1,472	1,490	52,900	1,467.1	1,436.2
02/12(木)	1,469	1,513	1,469	1,509	15,700	1,455.2	1,434.3
02/10(火)	1,441	1,489	1,441	1,469	33,500	1,442.3	1,431.6
02/09(月)	1,452	1,471	1,441	1,444	25,500	1,431.3	1,430.2
02/06(金)	1,431	1,475	1,422	1,423	16,700	1,418.1	1,431.0
02/05(木)	1,414	1,451	1,414	1,431	31,400	1,408.1	1,429.9
02/04(水)	1,416	1,480	1,416	1,444	21,900	1,400.2	1,428.4
02/03(火)	1,407	1,423	1,381	1,414	19,400	1,388.1	1,426.8
02/02(月)	1,391	1,416	1,376	1,378	22,500	1,390.2	1,425.2
01/30(金)	1,385	1,392	1,357	1,373	17,700	1,399.3	1,425.8
01/29(木)	1,393	1,402	1,302	1,391	14,900	1,410.5	1,425.9
01/28(水)	1,423	1,423	1,360	1,384	32,600	1,416.1	1,425.9
01/27(火)	1,426	1,439	1,413	1,425	16,600	1,440.1	1,424.2
01/26(月)	1,440	1,441	1,419	1,424	22,200	1,441.8	1,421.0
01/23(金)	1,422	1,440	1,422	1,429	7,800	1,446.3	1,416.9
01/22(木)	1,504	1,516	1,405	1,419	73,400	1,448.8	1,406.4
01/21(水)	1,431	1,525	1,422	1,504	110,200	1,453.2	1,395.8
01/20(火)	1,449	1,449	1,432	1,434	8,600	1,441.2	1,381.5
01/19(月)	1,441	1,449	1,434	1,446	10,800	1,446.1	1,370.1
01/16(金)	1,456	1,456	1,438	1,441	5,800	1,448.5	1,358.0
01/15(木)	1,444	1,463	1,439	1,441	19,000	1,446.4	1,346.5
01/14(水)	1,473	1,473	1,434	1,444	18,800	1,447.0	1,335.6
01/13(火)	1,480	1,480	1,444	1,458	20,200	1,446.5	1,323.6
01/09(金)	1,432	1,473	1,415	1,458	19,800	1,441.6	1,311.3
01/08(木)	1,439	1,439	1,419	1,431	18,200	1,442.6	1,299.5
01/07(水)	1,437	1,480	1,431	1,444	18,200	1,435.5	1,289.2
01/06(火)	1,437	1,441	1,425	1,441	21,000	1,425.6	1,278.6
01/05(月)	1,465	1,480	1,432	1,434	42,400	1,417.9	1,266.3
12/30(火)	1,403	1,475	1,403	1,463	262,000	1,406.2	1,253.5
12/29(月)	1,409	1,412	1,394	1,396	256,600	1,392.0	1,239.8
12/26(金)	1,404	1,408	1,394	1,394	14,200	1,388.1	1,228.7
12/25(木)	1,371	1,403	1,369	1,403	11,200	1,387.8	1,218.1
12/24(水)	1,379	1,410	1,375	1,375	11,000	1,375.5	1,207.5
12/23(火)	1,374	1,411	1,344	1,392	42,000	1,369.6	1,196.4
12/22(月)	1,413	1,413	1,362	1,376	32,800	1,355.1	1,184.5
12/19(金)	1,341	1,402	1,341	1,393	40,600	1,313.3	1,172.6
12/18(木)	1,345	1,355	1,327	1,341	16,000	1,265.3	1,160.4
12/17(水)	1,366	1,368	1,307	1,345	66,400	1,226.4	1,150.7
12/16(火)	1,335	1,335	1,265	1,320	177,200	1,187.3	1,141.2
12/15(月)	1,153	1,177	1,144	1,167	27,600	1,151.8	1,132.2
12/12(金)	1,141	1,153	1,141	1,153	10,200	1,149.0	1,128.2
12/11(木)	1,152	1,152	1,134	1,147	3,800	1,152.3	1,125.3
12/10(水)	1,150	1,153	1,139	1,150	7,200	1,151.8	1,122.3
12/09(火)	1,149	1,153	1,137	1,143	11,800	1,151.7	1,119.2
12/08(月)	1,175	1,175	1,146	1,153	11,400	1,155.8	1,117.1
12/05(金)	1,131	1,172	1,118	1,169	17,400	1,160.2	1,114.0
12/04(木)	1,166	1,166	1,120	1,144	15,600	1,162.0	1,110.3
12/03(水)	1,163	1,163	1,149	1,149	5,200	1,159.9	1,107.9
12/02(火)	1,186	1,186	1,162	1,163	3,600	1,152.9	1,106.0
12/01(月)	1,194	1,194	1,150	1,175	13,200	1,144.2	1,104.0
11/28(金)	1,138	1,186	1,138	1,179	15,600	1,133.0	1,100.7
11/27(木)	1,135	1,138	1,114	1,134	15,200	1,123.3	1,097.2
11/26(水)	1,119	1,137	1,110	1,114	14,000	1,124.1	1,095.2
11/25(火)	1,130	1,134	1,119	1,119	8,800	1,120.8	-
11/21(金)	1,106	1,128	1,105	1,119	16,200	1,115.6	-
11/20(木)	1,148	1,148	1,120	1,130	6,200	1,107.6	-
11/19(水)	1,102	1,138	1,084	1,138	45,000	1,099.3	-
11/18(火)	1,091	1,098	1,076	1,098	29,000	1,091.2	-
11/17(月)	1,081	1,101	1,079	1,093	14,200	1,093.2	-
11/14(金)	1,085	1,088	1,079	1,079	5,600	1,093.6	-
11/13(木)	1,091	1,096	1,088	1,088	4,000	1,091.1	-
11/12(水)	1,091	1,104	1,091	1,097	3,200	1,089.7	-
11/11(火)	1,095	1,108	1,091	1,108	9,200	1,084.7	-
11/10(月)	1,067	1,105	1,067	1,095	22,200	1,077.5	-
11/07(金)	1,069	1,078	1,067	1,067	3,200	1,076.4	-
11/06(木)	1,093	1,093	1,077	1,081	2,200	1,078.1	-
11/05(水)	1,072	1,081	1,057	1,072	4,800	1,077.2	-
11/04(火)	1,083	1,087	1,059	1,072	5,200	1,079.7	-
10/31(金)	1,078	1,111	1,078	1,090	4,200	1,085.7	-
10/30(木)	1,052	1,085	1,049	1,075	8,000	1,090.4	-
10/29(水)	1,086	1,097	1,075	1,076	12,400	1,093.5	-
10/28(火)	1,095	1,105	1,085	1,085	9,600	1,096.9	-
10/27(月)	1,113	1,113	1,099	1,103	8,600	1,096.4	-
10/24(金)	1,078	1,113	1,078	1,113	7,600	1,092.5	-
10/23(木)	1,082	1,093	1,075	1,091	4,200	1,086.1	-
10/22(水)	1,082	1,101	1,073	1,093	6,800	1,085.9	-
10/21(火)	1,084	1,116	1,081	1,082	8,800	1,084.9	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

フロンティアインターナショナル (7050.T)