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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,682 | 1,688 | 1,682 | 1,688 | +28 | +1.7% | 400 |
| 2021/08/18 | 1,681 | 1,694 | 1,660 | 1,660 | -21 | -1.2% | 1,100 |
| 2021/08/17 | 1,690 | 1,690 | 1,681 | 1,681 | -9 | -0.5% | 400 |
| 2021/08/16 | 1,690 | 1,690 | 1,690 | 1,690 | -8 | -0.5% | 200 |
| 2021/08/13 | 1,709 | 1,709 | 1,698 | 1,698 | -2 | -0.1% | 200 |
| 2021/08/12 | 1,690 | 1,700 | 1,690 | 1,700 | +22 | +1.3% | 800 |
| 2021/08/11 | 1,634 | 1,695 | 1,634 | 1,678 | +16 | +1% | 2,600 |
| 2021/08/10 | 1,654 | 1,662 | 1,654 | 1,662 | ±0 | ±0% | 200 |
| 2021/08/06 | 1,685 | 1,694 | 1,662 | 1,662 | -23 | -1.4% | 700 |
| 2021/08/05 | 1,650 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 900 |
| 2021/08/04 | 1,660 | 1,660 | 1,650 | 1,650 | -29 | -1.7% | 900 |
| 2021/08/03 | 1,679 | 1,679 | 1,679 | 1,679 | +16 | +1% | 100 |
| 2021/08/02 | 1,686 | 1,688 | 1,663 | 1,663 | -19 | -1.1% | 300 |
| 2021/07/30 | 1,662 | 1,682 | 1,658 | 1,682 | +26 | +1.6% | 300 |
| 2021/07/29 | 1,672 | 1,688 | 1,656 | 1,656 | -16 | -1% | 800 |
| 2021/07/28 | 1,698 | 1,698 | 1,672 | 1,672 | -23 | -1.4% | 500 |
| 2021/07/27 | 1,675 | 1,695 | 1,675 | 1,695 | +16 | +1% | 300 |
| 2021/07/26 | 1,693 | 1,693 | 1,656 | 1,679 | -7 | -0.4% | 1,000 |
| 2021/07/21 | 1,670 | 1,686 | 1,670 | 1,686 | +40 | +2.4% | 300 |
| 2021/07/20 | 1,688 | 1,688 | 1,631 | 1,646 | - | - | 900 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 1,692 | 1,692 | 1,690 | 1,690 | +4 | +0.2% | 200 |
| 2021/07/15 | 1,719 | 1,719 | 1,684 | 1,686 | -3 | -0.2% | 400 |
| 2021/07/14 | 1,670 | 1,689 | 1,670 | 1,689 | - | - | 700 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 1,669 | 1,669 | 1,667 | 1,667 | +17 | +1% | 200 |
| 2021/07/09 | 1,626 | 1,660 | 1,626 | 1,650 | -16 | -1% | 600 |
| 2021/07/08 | 1,668 | 1,668 | 1,644 | 1,666 | +5 | +0.3% | 400 |
| 2021/07/07 | 1,670 | 1,670 | 1,661 | 1,661 | -11 | -0.7% | 200 |
| 2021/07/06 | 1,674 | 1,674 | 1,672 | 1,672 | +1 | +0.1% | 300 |
| 2021/07/05 | 1,674 | 1,710 | 1,649 | 1,671 | +1 | +0.1% | 1,900 |
| 2021/07/02 | 1,670 | 1,671 | 1,670 | 1,670 | +3 | +0.2% | 700 |
| 2021/07/01 | 1,666 | 1,667 | 1,666 | 1,667 | - | - | 200 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 1,630 | 1,666 | 1,630 | 1,666 | +23 | +1.4% | 500 |
| 2021/06/28 | 1,659 | 1,659 | 1,643 | 1,643 | -17 | -1% | 300 |
| 2021/06/25 | 1,670 | 1,670 | 1,660 | 1,660 | - | - | 500 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 1,681 | 1,681 | 1,660 | 1,669 | +28 | +1.7% | 600 |
| 2021/06/22 | 1,675 | 1,675 | 1,641 | 1,641 | -6 | -0.4% | 700 |
| 2021/06/21 | 1,689 | 1,689 | 1,625 | 1,647 | -13 | -0.8% | 2,000 |
| 2021/06/18 | 1,655 | 1,690 | 1,655 | 1,660 | +5 | +0.3% | 1,000 |
| 2021/06/17 | 1,665 | 1,665 | 1,655 | 1,655 | - | - | 500 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,665 | 1,665 | 1,665 | 1,665 | -19 | -1.1% | 200 |
| 2021/06/14 | 1,698 | 1,698 | 1,684 | 1,684 | -9 | -0.5% | 400 |
| 2021/06/11 | 1,666 | 1,700 | 1,666 | 1,693 | +38 | +2.3% | 300 |
| 2021/06/10 | 1,701 | 1,701 | 1,655 | 1,655 | -36 | -2.1% | 3,600 |
| 2021/06/09 | 1,756 | 1,765 | 1,691 | 1,691 | -32 | -1.9% | 6,600 |
| 2021/06/08 | 1,695 | 1,749 | 1,669 | 1,723 | +52 | +3.1% | 2,800 |
801～
850
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
