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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,200 | 2,202 | 2,123 | 2,125 | -74 | -3.4% | 2,500 |
2023/10/02 | 2,180 | 2,199 | 2,180 | 2,199 | +48 | +2.2% | 2,400 |
2023/09/29 | 2,153 | 2,153 | 2,151 | 2,151 | +1 | ±0% | 200 |
2023/09/28 | 2,165 | 2,165 | 2,141 | 2,150 | -15 | -0.7% | 400 |
2023/09/27 | 2,158 | 2,165 | 2,144 | 2,165 | +15 | +0.7% | 400 |
2023/09/26 | 2,126 | 2,150 | 2,126 | 2,150 | +24 | +1.1% | 1,800 |
2023/09/25 | 2,122 | 2,144 | 2,120 | 2,126 | +23 | +1.1% | 400 |
2023/09/22 | 2,126 | 2,136 | 2,102 | 2,103 | -38 | -1.8% | 700 |
2023/09/21 | 2,142 | 2,143 | 2,135 | 2,141 | +2 | +0.1% | 700 |
2023/09/20 | 2,153 | 2,154 | 2,139 | 2,139 | -19 | -0.9% | 1,500 |
2023/09/19 | 2,142 | 2,158 | 2,128 | 2,158 | +33 | +1.6% | 1,500 |
2023/09/15 | 2,139 | 2,169 | 2,125 | 2,125 | -14 | -0.7% | 1,300 |
2023/09/14 | 2,100 | 2,139 | 2,082 | 2,139 | +59 | +2.8% | 2,300 |
2023/09/13 | 2,066 | 2,099 | 2,066 | 2,080 | -9 | -0.4% | 900 |
2023/09/12 | 2,051 | 2,089 | 2,051 | 2,089 | +29 | +1.4% | 300 |
2023/09/11 | 2,111 | 2,111 | 2,060 | 2,060 | -49 | -2.3% | 1,000 |
2023/09/08 | 2,082 | 2,109 | 2,080 | 2,109 | -1 | ±0% | 1,600 |
2023/09/07 | 2,105 | 2,120 | 2,071 | 2,110 | +55 | +2.7% | 2,100 |
2023/09/06 | 2,026 | 2,055 | 2,026 | 2,055 | +44 | +2.2% | 1,600 |
2023/09/05 | 1,994 | 2,037 | 1,994 | 2,011 | +21 | +1.1% | 4,900 |
2023/09/04 | 1,980 | 1,990 | 1,972 | 1,990 | +10 | +0.5% | 2,300 |
2023/09/01 | 1,955 | 1,980 | 1,955 | 1,980 | +10 | +0.5% | 800 |
2023/08/31 | 1,989 | 1,989 | 1,951 | 1,970 | +8 | +0.4% | 2,100 |
2023/08/30 | 1,960 | 1,962 | 1,950 | 1,962 | +2 | +0.1% | 400 |
2023/08/29 | 1,950 | 1,960 | 1,950 | 1,960 | +10 | +0.5% | 600 |
2023/08/28 | 1,940 | 1,950 | 1,940 | 1,950 | +6 | +0.3% | 200 |
2023/08/25 | 1,940 | 1,944 | 1,940 | 1,944 | -7 | -0.4% | 800 |
2023/08/24 | 1,948 | 1,951 | 1,948 | 1,951 | - | - | 400 |
2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/22 | 1,965 | 1,965 | 1,951 | 1,951 | +24 | +1.2% | 200 |
2023/08/21 | 1,967 | 1,967 | 1,927 | 1,927 | - | - | 1,000 |
2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/17 | 1,960 | 1,970 | 1,946 | 1,967 | -3 | -0.2% | 2,300 |
2023/08/16 | 1,960 | 1,970 | 1,958 | 1,970 | +10 | +0.5% | 800 |
2023/08/15 | 1,968 | 1,968 | 1,960 | 1,960 | -5 | -0.3% | 500 |
2023/08/14 | 1,965 | 1,965 | 1,965 | 1,965 | -2 | -0.1% | 100 |
2023/08/10 | 1,967 | 1,967 | 1,967 | 1,967 | ±0 | ±0% | 200 |
2023/08/09 | 1,967 | 1,967 | 1,967 | 1,967 | ±0 | ±0% | 100 |
2023/08/08 | 1,978 | 1,978 | 1,962 | 1,967 | +3 | +0.2% | 1,000 |
2023/08/07 | 1,933 | 1,964 | 1,925 | 1,964 | +34 | +1.8% | 1,500 |
2023/08/04 | 1,930 | 1,930 | 1,930 | 1,930 | -1 | -0.1% | 100 |
2023/08/03 | 1,931 | 1,931 | 1,931 | 1,931 | -4 | -0.2% | 400 |
2023/08/02 | 1,920 | 1,935 | 1,920 | 1,935 | +27 | +1.4% | 300 |
2023/08/01 | 1,906 | 1,908 | 1,906 | 1,908 | +2 | +0.1% | 200 |
2023/07/31 | 1,905 | 1,906 | 1,905 | 1,906 | +1 | +0.1% | 200 |
2023/07/28 | 1,918 | 1,921 | 1,902 | 1,905 | -13 | -0.7% | 1,300 |
2023/07/27 | 1,931 | 1,931 | 1,918 | 1,918 | -13 | -0.7% | 200 |
2023/07/26 | 1,937 | 1,937 | 1,920 | 1,931 | +10 | +0.5% | 800 |
2023/07/25 | 1,910 | 1,936 | 1,910 | 1,921 | +11 | +0.6% | 1,300 |
2023/07/24 | 1,926 | 1,926 | 1,910 | 1,910 | -14 | -0.7% | 800 |
151~
200
件表示中 / 3457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 | 260,800円 | +4.1% | -14.9% | 1.15% | 11.09倍 | 1.28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 |
愛 眼 | 18,500円 | +5.5% | - | 0.00% | 25.10倍 | 0.30倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
マナベインテリ | - | -4.7% | - | - | - | - |
|
- |
ニチリョク | 23,000円 | +19.2% | +18.2% | 0.00% | 18.43倍 | 0.76倍 |
|
霊園や堂内陵墓(納骨堂)受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
グッドスピ | 96,400円 | - | - | 0.00% | - | -1.47倍 |
|
主にSUV、ミニバン、輸入車を扱う中古車店を展開。不適切会計発覚、宇佐美鉱油がTOB |
市場注目の銘柄
チャート関連のコラム