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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
