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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,672 | 1,692 | 1,672 | 1,692 | +12 | +0.7% | 300 |
| 2022/01/14 | 1,680 | 1,680 | 1,673 | 1,680 | +9 | +0.5% | 700 |
| 2022/01/13 | 1,673 | 1,673 | 1,671 | 1,671 | +5 | +0.3% | 400 |
| 2022/01/12 | 1,686 | 1,686 | 1,666 | 1,666 | -19 | -1.1% | 1,300 |
| 2022/01/11 | 1,681 | 1,685 | 1,681 | 1,685 | +15 | +0.9% | 400 |
| 2022/01/07 | 1,675 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 600 |
| 2022/01/06 | 1,650 | 1,680 | 1,647 | 1,675 | +25 | +1.5% | 2,000 |
| 2022/01/05 | 1,647 | 1,659 | 1,646 | 1,650 | ±0 | ±0% | 1,700 |
| 2022/01/04 | 1,651 | 1,651 | 1,642 | 1,650 | -1 | -0.1% | 1,900 |
| 2021/12/30 | 1,652 | 1,668 | 1,651 | 1,651 | -1 | -0.1% | 2,100 |
| 2021/12/29 | 1,674 | 1,674 | 1,652 | 1,652 | -20 | -1.2% | 1,100 |
| 2021/12/28 | 1,662 | 1,678 | 1,662 | 1,672 | +13 | +0.8% | 900 |
| 2021/12/27 | 1,662 | 1,665 | 1,651 | 1,659 | -3 | -0.2% | 2,200 |
| 2021/12/24 | 1,661 | 1,672 | 1,660 | 1,662 | +1 | +0.1% | 1,000 |
| 2021/12/23 | 1,664 | 1,676 | 1,661 | 1,661 | -13 | -0.8% | 1,100 |
| 2021/12/22 | 1,667 | 1,685 | 1,667 | 1,674 | +8 | +0.5% | 500 |
| 2021/12/21 | 1,677 | 1,677 | 1,666 | 1,666 | -3 | -0.2% | 600 |
| 2021/12/20 | 1,668 | 1,673 | 1,668 | 1,669 | +1 | +0.1% | 600 |
| 2021/12/17 | 1,680 | 1,680 | 1,668 | 1,668 | -12 | -0.7% | 800 |
| 2021/12/16 | 1,681 | 1,682 | 1,680 | 1,680 | -13 | -0.8% | 600 |
| 2021/12/15 | 1,677 | 1,693 | 1,677 | 1,693 | -4 | -0.2% | 900 |
| 2021/12/14 | 1,682 | 1,698 | 1,682 | 1,697 | +9 | +0.5% | 500 |
| 2021/12/13 | 1,695 | 1,700 | 1,688 | 1,688 | +18 | +1.1% | 1,500 |
| 2021/12/10 | 1,673 | 1,680 | 1,670 | 1,670 | -14 | -0.8% | 900 |
| 2021/12/09 | 1,712 | 1,712 | 1,668 | 1,684 | -30 | -1.8% | 2,400 |
| 2021/12/08 | 1,675 | 1,714 | 1,645 | 1,714 | +41 | +2.5% | 4,000 |
| 2021/12/07 | 1,677 | 1,699 | 1,648 | 1,673 | +3 | +0.2% | 2,500 |
| 2021/12/06 | 1,671 | 1,681 | 1,652 | 1,670 | -19 | -1.1% | 2,500 |
| 2021/12/03 | 1,644 | 1,689 | 1,644 | 1,689 | +40 | +2.4% | 2,100 |
| 2021/12/02 | 1,633 | 1,678 | 1,633 | 1,649 | +15 | +0.9% | 1,300 |
| 2021/12/01 | 1,677 | 1,677 | 1,634 | 1,634 | -44 | -2.6% | 900 |
| 2021/11/30 | 1,629 | 1,700 | 1,629 | 1,678 | +46 | +2.8% | 2,500 |
| 2021/11/29 | 1,676 | 1,676 | 1,611 | 1,632 | -58 | -3.4% | 6,600 |
| 2021/11/26 | 1,692 | 1,705 | 1,688 | 1,690 | -11 | -0.6% | 3,600 |
| 2021/11/25 | 1,697 | 1,703 | 1,697 | 1,701 | +11 | +0.7% | 800 |
| 2021/11/24 | 1,695 | 1,704 | 1,690 | 1,690 | -1 | -0.1% | 1,900 |
| 2021/11/22 | 1,708 | 1,708 | 1,680 | 1,691 | -9 | -0.5% | 5,700 |
| 2021/11/19 | 1,709 | 1,709 | 1,695 | 1,700 | -1 | -0.1% | 8,700 |
| 2021/11/18 | 1,713 | 1,730 | 1,701 | 1,701 | -57 | -3.2% | 38,900 |
| 2021/11/17 | 1,737 | 1,767 | 1,737 | 1,758 | +8 | +0.5% | 2,700 |
| 2021/11/16 | 1,762 | 1,762 | 1,731 | 1,750 | +27 | +1.6% | 700 |
| 2021/11/15 | 1,757 | 1,758 | 1,723 | 1,723 | -21 | -1.2% | 3,900 |
| 2021/11/12 | 1,797 | 1,797 | 1,744 | 1,744 | -73 | -4% | 4,700 |
| 2021/11/11 | 1,800 | 1,817 | 1,800 | 1,817 | ±0 | ±0% | 1,400 |
| 2021/11/10 | 1,799 | 1,819 | 1,799 | 1,817 | +20 | +1.1% | 1,400 |
| 2021/11/09 | 1,801 | 1,818 | 1,788 | 1,797 | -4 | -0.2% | 2,000 |
| 2021/11/08 | 1,800 | 1,810 | 1,782 | 1,801 | +1 | +0.1% | 1,000 |
| 2021/11/05 | 1,767 | 1,800 | 1,755 | 1,800 | +32 | +1.8% | 2,100 |
| 2021/11/04 | 1,767 | 1,768 | 1,750 | 1,768 | - | - | 1,300 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
