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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,716 | 1,716 | 1,716 | 1,716 | +16 | +0.9% | 200 |
| 2022/08/25 | 1,700 | 1,700 | 1,700 | 1,700 | +5 | +0.3% | 100 |
| 2022/08/24 | 1,700 | 1,700 | 1,695 | 1,695 | -6 | -0.4% | 900 |
| 2022/08/23 | 1,715 | 1,715 | 1,701 | 1,701 | -14 | -0.8% | 900 |
| 2022/08/22 | 1,739 | 1,739 | 1,715 | 1,715 | -7 | -0.4% | 500 |
| 2022/08/19 | 1,722 | 1,722 | 1,722 | 1,722 | +6 | +0.3% | 100 |
| 2022/08/18 | 1,710 | 1,716 | 1,710 | 1,716 | -24 | -1.4% | 900 |
| 2022/08/17 | 1,729 | 1,740 | 1,729 | 1,740 | +11 | +0.6% | 300 |
| 2022/08/16 | 1,723 | 1,734 | 1,723 | 1,729 | +9 | +0.5% | 2,000 |
| 2022/08/15 | 1,719 | 1,760 | 1,705 | 1,720 | +18 | +1.1% | 3,000 |
| 2022/08/12 | 1,698 | 1,720 | 1,698 | 1,702 | +8 | +0.5% | 2,000 |
| 2022/08/10 | 1,695 | 1,695 | 1,694 | 1,694 | -1 | -0.1% | 600 |
| 2022/08/09 | 1,684 | 1,697 | 1,684 | 1,695 | +18 | +1.1% | 2,500 |
| 2022/08/08 | 1,676 | 1,677 | 1,675 | 1,677 | -1 | -0.1% | 600 |
| 2022/08/05 | 1,677 | 1,678 | 1,677 | 1,678 | +24 | +1.5% | 200 |
| 2022/08/04 | 1,669 | 1,669 | 1,654 | 1,654 | - | - | 800 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,666 | 1,685 | 1,666 | 1,685 | - | - | 500 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,665 | 1,665 | 1,665 | 1,665 | +2 | +0.1% | 100 |
| 2022/07/28 | 1,667 | 1,681 | 1,663 | 1,663 | -18 | -1.1% | 700 |
| 2022/07/27 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 100 |
| 2022/07/26 | 1,680 | 1,681 | 1,675 | 1,681 | +7 | +0.4% | 1,100 |
| 2022/07/25 | 1,672 | 1,674 | 1,670 | 1,674 | +2 | +0.1% | 1,400 |
| 2022/07/22 | 1,675 | 1,675 | 1,672 | 1,672 | -2 | -0.1% | 300 |
| 2022/07/21 | 1,671 | 1,674 | 1,671 | 1,674 | +4 | +0.2% | 300 |
| 2022/07/20 | 1,665 | 1,670 | 1,665 | 1,670 | +5 | +0.3% | 700 |
| 2022/07/19 | 1,665 | 1,665 | 1,665 | 1,665 | -5 | -0.3% | 200 |
| 2022/07/15 | 1,670 | 1,670 | 1,670 | 1,670 | +10 | +0.6% | 300 |
| 2022/07/14 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 100 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,673 | 1,673 | 1,673 | 1,673 | - | - | 100 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 1,673 | 1,673 | 1,673 | 1,673 | ±0 | ±0% | 100 |
| 2022/07/06 | 1,675 | 1,675 | 1,673 | 1,673 | +8 | +0.5% | 300 |
| 2022/07/05 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 100 |
| 2022/07/04 | 1,665 | 1,665 | 1,665 | 1,665 | - | - | 400 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 100 |
| 2022/06/29 | 1,658 | 1,676 | 1,658 | 1,676 | +39 | +2.4% | 900 |
| 2022/06/28 | 1,673 | 1,673 | 1,637 | 1,637 | -28 | -1.7% | 200 |
| 2022/06/27 | 1,651 | 1,665 | 1,651 | 1,665 | - | - | 300 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,670 | 1,675 | 1,632 | 1,632 | -43 | -2.6% | 400 |
| 2022/06/20 | 1,660 | 1,688 | 1,660 | 1,675 | +43 | +2.6% | 400 |
| 2022/06/17 | 1,632 | 1,632 | 1,632 | 1,632 | - | - | 1,100 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
