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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,495 | 1,501 | 1,493 | 1,493 | -3 | -0.2% | 2,600 |
| 2017/07/10 | 1,487 | 1,525 | 1,487 | 1,496 | +9 | +0.6% | 4,100 |
| 2017/07/07 | 1,575 | 1,576 | 1,484 | 1,487 | -48 | -3.1% | 8,400 |
| 2017/07/06 | 1,511 | 1,542 | 1,493 | 1,535 | +51 | +3.4% | 6,600 |
| 2017/07/05 | 1,453 | 1,497 | 1,445 | 1,484 | +74 | +5.2% | 7,700 |
| 2017/07/04 | 1,403 | 1,433 | 1,400 | 1,410 | +11 | +0.8% | 6,900 |
| 2017/07/03 | 1,364 | 1,399 | 1,364 | 1,399 | +35 | +2.6% | 1,800 |
| 2017/06/30 | 1,360 | 1,364 | 1,360 | 1,364 | -7 | -0.5% | 1,100 |
| 2017/06/29 | 1,380 | 1,388 | 1,370 | 1,371 | -17 | -1.2% | 2,300 |
| 2017/06/28 | 1,390 | 1,391 | 1,385 | 1,388 | -12 | -0.9% | 3,400 |
| 2017/06/27 | 1,400 | 1,409 | 1,400 | 1,400 | -2 | -0.1% | 1,200 |
| 2017/06/26 | 1,425 | 1,425 | 1,400 | 1,402 | -23 | -1.6% | 7,100 |
| 2017/06/23 | 1,435 | 1,435 | 1,410 | 1,425 | -10 | -0.7% | 3,700 |
| 2017/06/22 | 1,441 | 1,441 | 1,420 | 1,435 | -10 | -0.7% | 5,000 |
| 2017/06/21 | 1,453 | 1,470 | 1,445 | 1,445 | -25 | -1.7% | 3,100 |
| 2017/06/20 | 1,458 | 1,494 | 1,440 | 1,470 | +41 | +2.9% | 6,600 |
| 2017/06/19 | 1,381 | 1,431 | 1,381 | 1,429 | +69 | +5.1% | 3,100 |
| 2017/06/16 | 1,399 | 1,400 | 1,358 | 1,360 | +3 | +0.2% | 900 |
| 2017/06/15 | 1,335 | 1,357 | 1,332 | 1,357 | +22 | +1.6% | 1,000 |
| 2017/06/14 | 1,357 | 1,357 | 1,325 | 1,335 | -23 | -1.7% | 2,400 |
| 2017/06/13 | 1,303 | 1,424 | 1,303 | 1,358 | +52 | +4% | 9,300 |
| 2017/06/12 | 1,340 | 1,345 | 1,285 | 1,306 | -32 | -2.4% | 3,700 |
| 2017/06/09 | 1,330 | 1,339 | 1,321 | 1,338 | +6 | +0.5% | 1,500 |
| 2017/06/08 | 1,312 | 1,344 | 1,312 | 1,332 | +22 | +1.7% | 2,200 |
| 2017/06/07 | 1,337 | 1,337 | 1,307 | 1,310 | -21 | -1.6% | 3,200 |
| 2017/06/06 | 1,330 | 1,331 | 1,315 | 1,331 | +6 | +0.5% | 7,100 |
| 2017/06/05 | 1,275 | 1,325 | 1,275 | 1,325 | +27 | +2.1% | 6,200 |
| 2017/06/02 | 1,331 | 1,331 | 1,284 | 1,298 | -3 | -0.2% | 8,000 |
| 2017/06/01 | 1,282 | 1,337 | 1,282 | 1,301 | +26 | +2% | 10,900 |
| 2017/05/31 | 1,270 | 1,284 | 1,251 | 1,275 | -33 | -2.5% | 9,500 |
| 2017/05/30 | 1,350 | 1,350 | 1,300 | 1,308 | -22 | -1.7% | 9,300 |
| 2017/05/29 | 1,363 | 1,372 | 1,283 | 1,330 | -112 | -7.8% | 32,600 |
| 2017/05/26 | 1,529 | 1,769 | 1,426 | 1,442 | -27 | -1.8% | 157,500 |
| 2017/05/25 | 1,197 | 1,469 | 1,195 | 1,469 | +300 | +25.7% | 51,500 |
| 2017/05/24 | 1,149 | 1,169 | 1,136 | 1,169 | +33 | +2.9% | 4,800 |
| 2017/05/23 | 1,120 | 1,140 | 1,120 | 1,136 | +16 | +1.4% | 1,200 |
| 2017/05/22 | 1,150 | 1,150 | 1,120 | 1,120 | -8 | -0.7% | 5,300 |
| 2017/05/19 | 1,122 | 1,150 | 1,122 | 1,128 | +1 | +0.1% | 2,200 |
| 2017/05/18 | 1,120 | 1,150 | 1,120 | 1,127 | -23 | -2% | 4,600 |
| 2017/05/17 | 1,153 | 1,155 | 1,140 | 1,150 | +21 | +1.9% | 1,200 |
| 2017/05/16 | 1,130 | 1,140 | 1,126 | 1,129 | +9 | +0.8% | 3,300 |
| 2017/05/15 | 1,133 | 1,133 | 1,116 | 1,120 | -7 | -0.6% | 1,400 |
| 2017/05/12 | 1,108 | 1,127 | 1,107 | 1,127 | +8 | +0.7% | 1,000 |
| 2017/05/11 | 1,076 | 1,119 | 1,076 | 1,119 | +13 | +1.2% | 3,400 |
| 2017/05/10 | 1,044 | 1,133 | 1,044 | 1,106 | +37 | +3.5% | 6,200 |
| 2017/05/09 | 1,039 | 1,070 | 1,039 | 1,069 | +39 | +3.8% | 10,900 |
| 2017/05/08 | 1,019 | 1,030 | 1,011 | 1,030 | - | - | 1,700 |
| 2017/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/01 | 1,014 | 1,014 | 999 | 1,000 | +9 | +0.9% | 900 |
| 2017/04/28 | 998 | 998 | 991 | 991 | +2 | +0.2% | 200 |
1801～
1850
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
