フライングガーデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,781 | 1,796 | 1,773 | 1,773 | -8 | -0.4% | 600 |
| 2022/11/09 | 1,781 | 1,781 | 1,781 | 1,781 | +11 | +0.6% | 200 |
| 2022/11/08 | 1,806 | 1,806 | 1,736 | 1,770 | -35 | -1.9% | 4,000 |
| 2022/11/07 | 1,777 | 1,805 | 1,773 | 1,805 | +45 | +2.6% | 4,000 |
| 2022/11/04 | 1,750 | 1,760 | 1,740 | 1,760 | +10 | +0.6% | 1,000 |
| 2022/11/02 | 1,750 | 1,750 | 1,750 | 1,750 | -1 | -0.1% | 400 |
| 2022/11/01 | 1,770 | 1,770 | 1,745 | 1,751 | -24 | -1.4% | 1,600 |
| 2022/10/31 | 1,765 | 1,775 | 1,758 | 1,775 | +10 | +0.6% | 1,100 |
| 2022/10/28 | 1,761 | 1,765 | 1,761 | 1,765 | - | - | 600 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,738 | 1,763 | 1,738 | 1,763 | +25 | +1.4% | 200 |
| 2022/10/25 | 1,730 | 1,738 | 1,730 | 1,738 | +8 | +0.5% | 500 |
| 2022/10/24 | 1,730 | 1,730 | 1,725 | 1,730 | -25 | -1.4% | 700 |
| 2022/10/21 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 100 |
| 2022/10/20 | 1,760 | 1,760 | 1,755 | 1,755 | -5 | -0.3% | 500 |
| 2022/10/19 | 1,750 | 1,761 | 1,750 | 1,760 | +15 | +0.9% | 1,000 |
| 2022/10/18 | 1,745 | 1,745 | 1,745 | 1,745 | +9 | +0.5% | 100 |
| 2022/10/17 | 1,730 | 1,736 | 1,730 | 1,736 | +3 | +0.2% | 400 |
| 2022/10/14 | 1,735 | 1,735 | 1,716 | 1,733 | - | - | 1,000 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,726 | 1,726 | 1,725 | 1,725 | -1 | -0.1% | 200 |
| 2022/10/11 | 1,725 | 1,726 | 1,725 | 1,726 | -14 | -0.8% | 200 |
| 2022/10/07 | 1,720 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 500 |
| 2022/10/06 | 1,733 | 1,756 | 1,720 | 1,720 | -8 | -0.5% | 2,000 |
| 2022/10/05 | 1,716 | 1,728 | 1,716 | 1,728 | +3 | +0.2% | 300 |
| 2022/10/04 | 1,725 | 1,725 | 1,721 | 1,725 | +1 | +0.1% | 700 |
| 2022/10/03 | 1,700 | 1,725 | 1,700 | 1,724 | +44 | +2.6% | 400 |
| 2022/09/30 | 1,703 | 1,703 | 1,680 | 1,680 | -23 | -1.4% | 200 |
| 2022/09/29 | 1,716 | 1,716 | 1,702 | 1,703 | -14 | -0.8% | 300 |
| 2022/09/28 | 1,710 | 1,717 | 1,710 | 1,717 | +7 | +0.4% | 200 |
| 2022/09/27 | 1,690 | 1,710 | 1,690 | 1,710 | +23 | +1.4% | 400 |
| 2022/09/26 | 1,715 | 1,717 | 1,687 | 1,687 | -28 | -1.6% | 1,600 |
| 2022/09/22 | 1,700 | 1,715 | 1,700 | 1,715 | - | - | 300 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,714 | 1,718 | 1,690 | 1,718 | +4 | +0.2% | 1,000 |
| 2022/09/16 | 1,711 | 1,714 | 1,711 | 1,714 | -6 | -0.3% | 200 |
| 2022/09/15 | 1,702 | 1,720 | 1,702 | 1,720 | +19 | +1.1% | 600 |
| 2022/09/14 | 1,701 | 1,701 | 1,701 | 1,701 | -7 | -0.4% | 200 |
| 2022/09/13 | 1,715 | 1,726 | 1,708 | 1,708 | -7 | -0.4% | 500 |
| 2022/09/12 | 1,726 | 1,726 | 1,715 | 1,715 | - | - | 500 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 1,725 | 1,725 | 1,700 | 1,724 | -1 | -0.1% | 400 |
| 2022/09/06 | 1,700 | 1,725 | 1,685 | 1,725 | +37 | +2.2% | 1,000 |
| 2022/09/05 | 1,686 | 1,688 | 1,685 | 1,688 | +2 | +0.1% | 1,000 |
| 2022/09/02 | 1,691 | 1,691 | 1,685 | 1,686 | -34 | -2% | 600 |
| 2022/09/01 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 300 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 1,717 | 1,717 | 1,717 | 1,717 | +27 | +1.6% | 100 |
| 2022/08/29 | 1,700 | 1,700 | 1,690 | 1,690 | -26 | -1.5% | 200 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「フライングＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フライングＧ | 261,500円 | +4.1% | -14.9% | 1.15% | 11.11倍 | 1.23倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| キューブ | 63,800円 | +5.4% | -21.2% | 0.00% | 25.73倍 | 0.99倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| マナベインテリ | - | +4.8% | - | - | - | - |
|
- |
| マルヨシセンター | 402,500円 | +0.4% | -24.4% | - | - | - |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| アクサスＨＤ | 12,400円 | +5.4% | - | 1.61% | 15.05倍 | 1.86倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
市場注目の銘柄
チャート関連のコラム
