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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,850 | 2,882 | 2,826 | 2,882 | -18 | -0.6% | 2,200 |
| 2018/02/20 | 2,900 | 2,900 | 2,870 | 2,900 | ±0 | ±0% | 1,600 |
| 2018/02/19 | 2,912 | 2,912 | 2,851 | 2,900 | +2 | +0.1% | 2,500 |
| 2018/02/16 | 2,850 | 2,901 | 2,833 | 2,898 | +51 | +1.8% | 4,700 |
| 2018/02/15 | 2,798 | 2,857 | 2,787 | 2,847 | +49 | +1.8% | 6,400 |
| 2018/02/14 | 2,825 | 2,880 | 2,751 | 2,798 | -33 | -1.2% | 7,300 |
| 2018/02/13 | 2,926 | 2,980 | 2,830 | 2,831 | -59 | -2% | 6,900 |
| 2018/02/09 | 2,810 | 2,900 | 2,810 | 2,890 | -67 | -2.3% | 5,600 |
| 2018/02/08 | 2,951 | 2,984 | 2,831 | 2,957 | +189 | +6.8% | 16,300 |
| 2018/02/07 | 3,150 | 3,150 | 2,680 | 2,768 | -215 | -7.2% | 48,400 |
| 2018/02/06 | 2,980 | 3,110 | 2,980 | 2,983 | -697 | -18.9% | 73,700 |
| 2018/02/05 | 3,640 | 3,760 | 3,625 | 3,680 | -40 | -1.1% | 14,300 |
| 2018/02/02 | 3,685 | 3,720 | 3,680 | 3,720 | +30 | +0.8% | 4,400 |
| 2018/02/01 | 3,680 | 3,720 | 3,670 | 3,690 | +10 | +0.3% | 5,100 |
| 2018/01/31 | 3,690 | 3,700 | 3,660 | 3,680 | -35 | -0.9% | 2,700 |
| 2018/01/30 | 3,800 | 3,800 | 3,700 | 3,715 | -100 | -2.6% | 6,200 |
| 2018/01/29 | 3,835 | 3,835 | 3,795 | 3,815 | -10 | -0.3% | 2,200 |
| 2018/01/26 | 3,785 | 3,840 | 3,770 | 3,825 | +40 | +1.1% | 5,700 |
| 2018/01/25 | 3,785 | 3,795 | 3,740 | 3,785 | ±0 | ±0% | 2,300 |
| 2018/01/24 | 3,765 | 3,835 | 3,755 | 3,785 | +25 | +0.7% | 8,500 |
| 2018/01/23 | 3,710 | 3,760 | 3,710 | 3,760 | +25 | +0.7% | 3,100 |
| 2018/01/22 | 3,755 | 3,770 | 3,700 | 3,735 | -20 | -0.5% | 8,600 |
| 2018/01/19 | 3,740 | 3,780 | 3,710 | 3,755 | -30 | -0.8% | 6,600 |
| 2018/01/18 | 3,820 | 3,820 | 3,710 | 3,785 | -60 | -1.6% | 15,000 |
| 2018/01/17 | 3,880 | 3,880 | 3,820 | 3,845 | -15 | -0.4% | 3,300 |
| 2018/01/16 | 3,900 | 3,900 | 3,820 | 3,860 | -50 | -1.3% | 5,000 |
| 2018/01/15 | 3,965 | 3,965 | 3,865 | 3,910 | -55 | -1.4% | 4,500 |
| 2018/01/12 | 3,875 | 3,995 | 3,850 | 3,965 | +115 | +3% | 16,600 |
| 2018/01/11 | 3,870 | 3,890 | 3,840 | 3,850 | -40 | -1% | 2,600 |
| 2018/01/10 | 3,835 | 3,895 | 3,800 | 3,890 | +70 | +1.8% | 9,500 |
| 2018/01/09 | 3,840 | 3,885 | 3,790 | 3,820 | -20 | -0.5% | 8,800 |
| 2018/01/05 | 4,020 | 4,030 | 3,790 | 3,840 | -175 | -4.4% | 24,500 |
| 2018/01/04 | 4,030 | 4,080 | 3,980 | 4,015 | +15 | +0.4% | 11,700 |
| 2017/12/29 | 3,910 | 4,000 | 3,900 | 4,000 | +95 | +2.4% | 5,300 |
| 2017/12/28 | 3,870 | 3,995 | 3,870 | 3,905 | +5 | +0.1% | 7,400 |
| 2017/12/27 | 3,745 | 3,900 | 3,725 | 3,900 | +165 | +4.4% | 12,200 |
| 2017/12/26 | 3,700 | 3,755 | 3,685 | 3,735 | +20 | +0.5% | 6,300 |
| 2017/12/25 | 3,880 | 3,880 | 3,705 | 3,715 | -170 | -4.4% | 14,600 |
| 2017/12/22 | 3,875 | 3,970 | 3,810 | 3,885 | -5 | -0.1% | 5,900 |
| 2017/12/21 | 4,020 | 4,020 | 3,760 | 3,890 | -100 | -2.5% | 23,200 |
| 2017/12/20 | 4,110 | 4,110 | 3,980 | 3,990 | -105 | -2.6% | 7,900 |
| 2017/12/19 | 4,105 | 4,185 | 4,095 | 4,095 | -5 | -0.1% | 3,200 |
| 2017/12/18 | 4,200 | 4,200 | 4,085 | 4,100 | -50 | -1.2% | 3,100 |
| 2017/12/15 | 4,120 | 4,240 | 4,085 | 4,150 | -110 | -2.6% | 9,600 |
| 2017/12/14 | 4,135 | 4,260 | 4,050 | 4,260 | +135 | +3.3% | 7,300 |
| 2017/12/13 | 4,210 | 4,240 | 4,100 | 4,125 | -130 | -3.1% | 11,200 |
| 2017/12/12 | 4,335 | 4,345 | 4,205 | 4,255 | -20 | -0.5% | 6,100 |
| 2017/12/11 | 4,420 | 4,420 | 4,205 | 4,275 | -105 | -2.4% | 6,500 |
| 2017/12/08 | 4,440 | 4,495 | 4,335 | 4,380 | -15 | -0.3% | 9,400 |
| 2017/12/07 | 4,395 | 4,465 | 4,285 | 4,395 | -55 | -1.2% | 18,100 |
1651～
1700
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
