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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/07 | 1,628 | 1,676 | 1,626 | 1,671 | - | - | 2,300 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 1,632 | 1,632 | 1,625 | 1,625 | +23 | +1.4% | 200 |
| 2021/06/02 | 1,602 | 1,610 | 1,602 | 1,602 | ±0 | ±0% | 500 |
| 2021/06/01 | 1,600 | 1,605 | 1,600 | 1,602 | -24 | -1.5% | 700 |
| 2021/05/31 | 1,650 | 1,663 | 1,623 | 1,626 | +14 | +0.9% | 1,600 |
| 2021/05/28 | 1,645 | 1,645 | 1,612 | 1,612 | - | - | 1,100 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 100 |
| 2021/05/25 | 1,639 | 1,639 | 1,637 | 1,637 | -4 | -0.2% | 300 |
| 2021/05/24 | 1,650 | 1,650 | 1,641 | 1,641 | +1 | +0.1% | 200 |
| 2021/05/21 | 1,640 | 1,640 | 1,640 | 1,640 | -32 | -1.9% | 100 |
| 2021/05/20 | 1,673 | 1,673 | 1,672 | 1,672 | - | - | 300 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 1,636 | 1,636 | 1,636 | 1,636 | +4 | +0.2% | 100 |
| 2021/05/17 | 1,657 | 1,665 | 1,632 | 1,632 | -12 | -0.7% | 700 |
| 2021/05/14 | 1,649 | 1,649 | 1,644 | 1,644 | -5 | -0.3% | 400 |
| 2021/05/13 | 1,630 | 1,649 | 1,630 | 1,649 | +14 | +0.9% | 300 |
1001～
1050
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
