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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 1,677 | 1,677 | 1,669 | 1,669 | -8 | -0.5% | 400 |
| 2022/06/14 | 1,663 | 1,677 | 1,663 | 1,677 | -15 | -0.9% | 200 |
| 2022/06/13 | 1,668 | 1,692 | 1,668 | 1,692 | +24 | +1.4% | 300 |
| 2022/06/10 | 1,680 | 1,690 | 1,668 | 1,668 | - | - | 1,200 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,680 | 1,680 | 1,665 | 1,667 | -13 | -0.8% | 300 |
| 2022/06/07 | 1,676 | 1,680 | 1,676 | 1,680 | +1 | +0.1% | 400 |
| 2022/06/06 | 1,670 | 1,679 | 1,660 | 1,679 | +15 | +0.9% | 1,600 |
| 2022/06/03 | 1,648 | 1,664 | 1,648 | 1,664 | - | - | 800 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 1,650 | 1,651 | 1,640 | 1,651 | ±0 | ±0% | 300 |
| 2022/05/31 | 1,651 | 1,651 | 1,651 | 1,651 | -3 | -0.2% | 100 |
| 2022/05/30 | 1,654 | 1,654 | 1,654 | 1,654 | -1 | -0.1% | 100 |
| 2022/05/27 | 1,612 | 1,655 | 1,612 | 1,655 | - | - | 700 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,655 | 1,655 | 1,636 | 1,636 | -19 | -1.1% | 400 |
| 2022/05/23 | 1,656 | 1,656 | 1,651 | 1,655 | -1 | -0.1% | 1,100 |
751～
800
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
