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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,685 | 1,697 | 1,685 | 1,697 | +14 | +0.8% | 1,400 |
| 2022/03/03 | 1,679 | 1,683 | 1,679 | 1,683 | +3 | +0.2% | 1,100 |
| 2022/03/02 | 1,670 | 1,680 | 1,670 | 1,680 | +8 | +0.5% | 300 |
| 2022/03/01 | 1,674 | 1,680 | 1,672 | 1,672 | -10 | -0.6% | 1,600 |
| 2022/02/28 | 1,667 | 1,684 | 1,667 | 1,682 | +13 | +0.8% | 1,000 |
| 2022/02/25 | 1,660 | 1,671 | 1,660 | 1,669 | +8 | +0.5% | 800 |
| 2022/02/24 | 1,720 | 1,720 | 1,640 | 1,661 | -62 | -3.6% | 7,400 |
| 2022/02/22 | 1,693 | 1,728 | 1,693 | 1,723 | +26 | +1.5% | 1,200 |
| 2022/02/21 | 1,715 | 1,715 | 1,697 | 1,697 | -3 | -0.2% | 500 |
| 2022/02/18 | 1,700 | 1,705 | 1,693 | 1,700 | -1 | -0.1% | 800 |
| 2022/02/17 | 1,691 | 1,701 | 1,691 | 1,701 | +9 | +0.5% | 600 |
| 2022/02/16 | 1,703 | 1,714 | 1,692 | 1,692 | -17 | -1% | 1,300 |
| 2022/02/15 | 1,705 | 1,710 | 1,705 | 1,709 | +4 | +0.2% | 1,000 |
| 2022/02/14 | 1,705 | 1,705 | 1,700 | 1,705 | ±0 | ±0% | 600 |
| 2022/02/10 | 1,701 | 1,705 | 1,701 | 1,705 | -1 | -0.1% | 700 |
| 2022/02/09 | 1,700 | 1,706 | 1,693 | 1,706 | +13 | +0.8% | 3,200 |
| 2022/02/08 | 1,680 | 1,693 | 1,675 | 1,693 | +18 | +1.1% | 1,700 |
| 2022/02/07 | 1,663 | 1,675 | 1,663 | 1,675 | +12 | +0.7% | 800 |
| 2022/02/04 | 1,666 | 1,666 | 1,663 | 1,663 | +24 | +1.5% | 900 |
| 2022/02/03 | 1,640 | 1,643 | 1,639 | 1,639 | -1 | -0.1% | 300 |
| 2022/02/02 | 1,629 | 1,640 | 1,629 | 1,640 | +16 | +1% | 1,600 |
| 2022/02/01 | 1,626 | 1,635 | 1,620 | 1,624 | -7 | -0.4% | 1,700 |
| 2022/01/31 | 1,624 | 1,636 | 1,621 | 1,631 | +7 | +0.4% | 2,200 |
| 2022/01/28 | 1,632 | 1,632 | 1,624 | 1,624 | -8 | -0.5% | 600 |
| 2022/01/27 | 1,671 | 1,671 | 1,594 | 1,632 | -46 | -2.7% | 5,800 |
| 2022/01/26 | 1,680 | 1,680 | 1,678 | 1,678 | +3 | +0.2% | 400 |
| 2022/01/25 | 1,679 | 1,679 | 1,665 | 1,675 | -4 | -0.2% | 1,900 |
| 2022/01/24 | 1,682 | 1,682 | 1,675 | 1,679 | +6 | +0.4% | 700 |
| 2022/01/21 | 1,653 | 1,673 | 1,653 | 1,673 | -3 | -0.2% | 400 |
| 2022/01/20 | 1,676 | 1,677 | 1,676 | 1,676 | +16 | +1% | 500 |
| 2022/01/19 | 1,673 | 1,673 | 1,660 | 1,660 | -20 | -1.2% | 1,400 |
| 2022/01/18 | 1,673 | 1,680 | 1,670 | 1,680 | -12 | -0.7% | 600 |
| 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 |
851～
900
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
