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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,645 | 1,656 | 1,645 | 1,656 | +21 | +1.3% | 700 |
| 2022/05/19 | 1,633 | 1,635 | 1,633 | 1,635 | -20 | -1.2% | 300 |
| 2022/05/18 | 1,631 | 1,664 | 1,631 | 1,655 | +10 | +0.6% | 1,800 |
| 2022/05/17 | 1,650 | 1,650 | 1,645 | 1,645 | -6 | -0.4% | 200 |
| 2022/05/16 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 200 |
| 2022/05/13 | 1,660 | 1,660 | 1,648 | 1,651 | +14 | +0.9% | 1,000 |
| 2022/05/12 | 1,650 | 1,663 | 1,613 | 1,637 | -18 | -1.1% | 3,100 |
| 2022/05/11 | 1,655 | 1,655 | 1,655 | 1,655 | - | - | 100 |
| 2022/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/09 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 800 |
| 2022/05/06 | 1,670 | 1,670 | 1,670 | 1,670 | +7 | +0.4% | 100 |
| 2022/05/02 | 1,663 | 1,663 | 1,663 | 1,663 | -7 | -0.4% | 300 |
| 2022/04/28 | 1,670 | 1,670 | 1,670 | 1,670 | +19 | +1.2% | 100 |
| 2022/04/27 | 1,651 | 1,651 | 1,651 | 1,651 | -34 | -2% | 100 |
| 2022/04/26 | 1,678 | 1,685 | 1,678 | 1,685 | +20 | +1.2% | 700 |
| 2022/04/25 | 1,664 | 1,665 | 1,664 | 1,665 | +16 | +1% | 300 |
| 2022/04/22 | 1,657 | 1,657 | 1,649 | 1,649 | -23 | -1.4% | 200 |
| 2022/04/21 | 1,667 | 1,672 | 1,643 | 1,672 | +11 | +0.7% | 700 |
| 2022/04/20 | 1,660 | 1,670 | 1,660 | 1,661 | +11 | +0.7% | 400 |
| 2022/04/19 | 1,650 | 1,650 | 1,650 | 1,650 | +3 | +0.2% | 600 |
| 2022/04/18 | 1,650 | 1,650 | 1,647 | 1,647 | -3 | -0.2% | 200 |
| 2022/04/15 | 1,649 | 1,650 | 1,649 | 1,650 | +1 | +0.1% | 300 |
| 2022/04/14 | 1,649 | 1,649 | 1,649 | 1,649 | +6 | +0.4% | 100 |
| 2022/04/13 | 1,652 | 1,652 | 1,643 | 1,643 | -9 | -0.5% | 1,800 |
| 2022/04/12 | 1,652 | 1,652 | 1,652 | 1,652 | +1 | +0.1% | 200 |
| 2022/04/11 | 1,666 | 1,679 | 1,651 | 1,651 | -11 | -0.7% | 500 |
| 2022/04/08 | 1,660 | 1,669 | 1,660 | 1,662 | -16 | -1% | 1,400 |
| 2022/04/07 | 1,680 | 1,680 | 1,674 | 1,678 | -4 | -0.2% | 300 |
| 2022/04/06 | 1,677 | 1,682 | 1,659 | 1,682 | ±0 | ±0% | 1,100 |
| 2022/04/05 | 1,684 | 1,685 | 1,680 | 1,682 | +4 | +0.2% | 600 |
| 2022/04/04 | 1,654 | 1,684 | 1,654 | 1,678 | -1 | -0.1% | 1,400 |
| 2022/04/01 | 1,683 | 1,697 | 1,661 | 1,679 | -3 | -0.2% | 1,300 |
| 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 |
801～
850
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
