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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 4,590 | 4,590 | 4,300 | 4,450 | -95 | -2.1% | 18,500 |
| 2017/12/05 | 4,550 | 4,745 | 4,280 | 4,545 | -215 | -4.5% | 41,800 |
| 2017/12/04 | 4,180 | 4,875 | 4,180 | 4,760 | +585 | +14% | 74,700 |
| 2017/12/01 | 4,280 | 4,280 | 4,105 | 4,175 | -5 | -0.1% | 6,000 |
| 2017/11/30 | 4,350 | 4,370 | 4,150 | 4,180 | -120 | -2.8% | 9,500 |
| 2017/11/29 | 4,515 | 4,540 | 4,140 | 4,300 | -195 | -4.3% | 17,800 |
| 2017/11/28 | 4,500 | 4,590 | 4,345 | 4,495 | +130 | +3% | 33,300 |
| 2017/11/27 | 3,870 | 4,365 | 3,845 | 4,365 | +530 | +13.8% | 28,500 |
| 2017/11/24 | 3,790 | 3,870 | 3,760 | 3,835 | +15 | +0.4% | 6,300 |
| 2017/11/22 | 3,785 | 3,885 | 3,750 | 3,820 | -25 | -0.7% | 8,300 |
| 2017/11/21 | 3,820 | 3,850 | 3,670 | 3,845 | -5 | -0.1% | 13,900 |
| 2017/11/20 | 3,700 | 3,950 | 3,610 | 3,850 | +150 | +4.1% | 17,000 |
| 2017/11/17 | 3,780 | 3,805 | 3,605 | 3,700 | -10 | -0.3% | 13,500 |
| 2017/11/16 | 3,565 | 3,770 | 3,565 | 3,710 | +145 | +4.1% | 16,300 |
| 2017/11/15 | 3,780 | 3,780 | 3,405 | 3,565 | -245 | -6.4% | 19,600 |
| 2017/11/14 | 3,900 | 3,900 | 3,780 | 3,810 | -90 | -2.3% | 7,800 |
| 2017/11/13 | 3,700 | 3,925 | 3,700 | 3,900 | +160 | +4.3% | 10,100 |
| 2017/11/10 | 3,780 | 3,780 | 3,630 | 3,740 | -110 | -2.9% | 28,600 |
1851～
1900
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
