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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,679 | 1,683 | 1,679 | 1,682 | +15 | +0.9% | 1,000 |
| 2022/03/30 | 1,638 | 1,698 | 1,638 | 1,667 | -39 | -2.3% | 2,100 |
| 2022/03/29 | 1,711 | 1,719 | 1,706 | 1,706 | -5 | -0.3% | 3,600 |
| 2022/03/28 | 1,722 | 1,722 | 1,700 | 1,711 | -12 | -0.7% | 2,700 |
| 2022/03/25 | 1,719 | 1,723 | 1,718 | 1,723 | +4 | +0.2% | 700 |
| 2022/03/24 | 1,717 | 1,720 | 1,717 | 1,719 | +2 | +0.1% | 1,000 |
| 2022/03/23 | 1,722 | 1,722 | 1,715 | 1,717 | ±0 | ±0% | 2,600 |
| 2022/03/22 | 1,720 | 1,724 | 1,717 | 1,717 | +5 | +0.3% | 2,600 |
| 2022/03/18 | 1,709 | 1,715 | 1,701 | 1,712 | +3 | +0.2% | 1,500 |
| 2022/03/17 | 1,696 | 1,709 | 1,696 | 1,709 | +13 | +0.8% | 1,000 |
| 2022/03/16 | 1,683 | 1,696 | 1,680 | 1,696 | +9 | +0.5% | 1,900 |
| 2022/03/15 | 1,682 | 1,687 | 1,682 | 1,687 | +5 | +0.3% | 400 |
| 2022/03/14 | 1,682 | 1,682 | 1,681 | 1,682 | - | - | 300 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,660 | 1,677 | 1,660 | 1,676 | +26 | +1.6% | 500 |
| 2022/03/09 | 1,646 | 1,672 | 1,645 | 1,650 | ±0 | ±0% | 1,200 |
| 2022/03/08 | 1,698 | 1,698 | 1,650 | 1,650 | -25 | -1.5% | 2,700 |
| 2022/03/07 | 1,703 | 1,703 | 1,675 | 1,675 | -22 | -1.3% | 1,700 |
| 2022/03/04 | 1,685 | 1,697 | 1,685 | 1,697 | +14 | +0.8% | 1,400 |
| 2022/03/03 | 1,679 | 1,683 | 1,679 | 1,683 | +3 | +0.2% | 1,100 |
| 2022/03/02 | 1,670 | 1,680 | 1,670 | 1,680 | +8 | +0.5% | 300 |
| 2022/03/01 | 1,674 | 1,680 | 1,672 | 1,672 | -10 | -0.6% | 1,600 |
| 2022/02/28 | 1,667 | 1,684 | 1,667 | 1,682 | +13 | +0.8% | 1,000 |
| 2022/02/25 | 1,660 | 1,671 | 1,660 | 1,669 | +8 | +0.5% | 800 |
| 2022/02/24 | 1,720 | 1,720 | 1,640 | 1,661 | -62 | -3.6% | 7,400 |
| 2022/02/22 | 1,693 | 1,728 | 1,693 | 1,723 | +26 | +1.5% | 1,200 |
| 2022/02/21 | 1,715 | 1,715 | 1,697 | 1,697 | -3 | -0.2% | 500 |
| 2022/02/18 | 1,700 | 1,705 | 1,693 | 1,700 | -1 | -0.1% | 800 |
| 2022/02/17 | 1,691 | 1,701 | 1,691 | 1,701 | +9 | +0.5% | 600 |
| 2022/02/16 | 1,703 | 1,714 | 1,692 | 1,692 | -17 | -1% | 1,300 |
| 2022/02/15 | 1,705 | 1,710 | 1,705 | 1,709 | +4 | +0.2% | 1,000 |
| 2022/02/14 | 1,705 | 1,705 | 1,700 | 1,705 | ±0 | ±0% | 600 |
| 2022/02/10 | 1,701 | 1,705 | 1,701 | 1,705 | -1 | -0.1% | 700 |
| 2022/02/09 | 1,700 | 1,706 | 1,693 | 1,706 | +13 | +0.8% | 3,200 |
| 2022/02/08 | 1,680 | 1,693 | 1,675 | 1,693 | +18 | +1.1% | 1,700 |
| 2022/02/07 | 1,663 | 1,675 | 1,663 | 1,675 | +12 | +0.7% | 800 |
| 2022/02/04 | 1,666 | 1,666 | 1,663 | 1,663 | +24 | +1.5% | 900 |
| 2022/02/03 | 1,640 | 1,643 | 1,639 | 1,639 | -1 | -0.1% | 300 |
| 2022/02/02 | 1,629 | 1,640 | 1,629 | 1,640 | +16 | +1% | 1,600 |
| 2022/02/01 | 1,626 | 1,635 | 1,620 | 1,624 | -7 | -0.4% | 1,700 |
| 2022/01/31 | 1,624 | 1,636 | 1,621 | 1,631 | +7 | +0.4% | 2,200 |
| 2022/01/28 | 1,632 | 1,632 | 1,624 | 1,624 | -8 | -0.5% | 600 |
| 2022/01/27 | 1,671 | 1,671 | 1,594 | 1,632 | -46 | -2.7% | 5,800 |
| 2022/01/26 | 1,680 | 1,680 | 1,678 | 1,678 | +3 | +0.2% | 400 |
| 2022/01/25 | 1,679 | 1,679 | 1,665 | 1,675 | -4 | -0.2% | 1,900 |
| 2022/01/24 | 1,682 | 1,682 | 1,675 | 1,679 | +6 | +0.4% | 700 |
| 2022/01/21 | 1,653 | 1,673 | 1,653 | 1,673 | -3 | -0.2% | 400 |
| 2022/01/20 | 1,676 | 1,677 | 1,676 | 1,676 | +16 | +1% | 500 |
| 2022/01/19 | 1,673 | 1,673 | 1,660 | 1,660 | -20 | -1.2% | 1,400 |
| 2022/01/18 | 1,673 | 1,680 | 1,670 | 1,680 | -12 | -0.7% | 600 |
651～
700
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
