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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,748 | 1,748 | 1,748 | 1,748 | ±0 | ±0% | 300 |
| 2022/12/26 | 1,726 | 1,748 | 1,726 | 1,748 | +23 | +1.3% | 600 |
| 2022/12/23 | 1,725 | 1,725 | 1,715 | 1,725 | -15 | -0.9% | 1,200 |
| 2022/12/22 | 1,740 | 1,740 | 1,740 | 1,740 | +19 | +1.1% | 100 |
| 2022/12/21 | 1,722 | 1,722 | 1,721 | 1,721 | -4 | -0.2% | 1,600 |
| 2022/12/20 | 1,748 | 1,748 | 1,719 | 1,725 | -11 | -0.6% | 3,100 |
| 2022/12/19 | 1,733 | 1,736 | 1,728 | 1,736 | +1 | +0.1% | 800 |
| 2022/12/16 | 1,735 | 1,735 | 1,735 | 1,735 | -13 | -0.7% | 200 |
| 2022/12/15 | 1,730 | 1,748 | 1,730 | 1,748 | +21 | +1.2% | 600 |
| 2022/12/14 | 1,735 | 1,739 | 1,727 | 1,727 | - | - | 700 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 200 |
| 2022/12/09 | 1,732 | 1,732 | 1,732 | 1,732 | +4 | +0.2% | 100 |
| 2022/12/08 | 1,728 | 1,728 | 1,728 | 1,728 | -19 | -1.1% | 300 |
| 2022/12/07 | 1,727 | 1,747 | 1,727 | 1,747 | +12 | +0.7% | 300 |
| 2022/12/06 | 1,740 | 1,769 | 1,735 | 1,735 | +8 | +0.5% | 800 |
| 2022/12/05 | 1,730 | 1,744 | 1,727 | 1,727 | +1 | +0.1% | 600 |
| 2022/12/02 | 1,735 | 1,735 | 1,726 | 1,726 | -14 | -0.8% | 600 |
| 2022/12/01 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 200 |
| 2022/11/30 | 1,740 | 1,740 | 1,740 | 1,740 | -5 | -0.3% | 300 |
| 2022/11/29 | 1,725 | 1,745 | 1,725 | 1,745 | -5 | -0.3% | 2,400 |
| 2022/11/28 | 1,745 | 1,755 | 1,740 | 1,750 | ±0 | ±0% | 600 |
| 2022/11/25 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 200 |
| 2022/11/24 | 1,766 | 1,766 | 1,750 | 1,750 | ±0 | ±0% | 1,500 |
| 2022/11/22 | 1,750 | 1,750 | 1,750 | 1,750 | +6 | +0.3% | 600 |
| 2022/11/21 | 1,744 | 1,744 | 1,744 | 1,744 | -11 | -0.6% | 100 |
| 2022/11/18 | 1,750 | 1,755 | 1,750 | 1,755 | - | - | 800 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,733 | 1,735 | 1,733 | 1,733 | +1 | +0.1% | 500 |
| 2022/11/15 | 1,735 | 1,740 | 1,732 | 1,732 | -13 | -0.7% | 2,200 |
| 2022/11/14 | 1,768 | 1,768 | 1,745 | 1,745 | -18 | -1% | 500 |
| 2022/11/11 | 1,773 | 1,793 | 1,763 | 1,763 | -10 | -0.6% | 500 |
| 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 |
651～
700
件表示中 / 3768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 | 285,300円 | +8.9% | -4.9% | 1.12% | 12.49倍 | 1.27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 |
| ジェネパ | 50,400円 | +7.8% | +627.3% | 0.00% | 27.27倍 | 2.23倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 東京一番 | 45,900円 | +8.5% | +38.6% | 0.00% | 13.98倍 | 2.29倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| ジュンテント | 49,400円 | +0.3% | -12.7% | 2.02% | 40.06倍 | 0.31倍 |
|
中国地方トップシェアのホームセンター。園芸農業・資材工具を強化。ＪＡと提携。利益上期偏重 |
| アクサスＨＤ | 13,300円 | +5.4% | - | 1.50% | 16.14倍 | 2.17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
