フレンドリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 426 | 428 | 422 | 428 | +2 | +0.5% | 1,700 |
| 2024/09/06 | 429 | 431 | 423 | 426 | ±0 | ±0% | 7,400 |
| 2024/09/05 | 426 | 426 | 426 | 426 | ±0 | ±0% | 300 |
| 2024/09/04 | 427 | 429 | 423 | 426 | -3 | -0.7% | 2,200 |
| 2024/09/03 | 427 | 430 | 425 | 429 | +3 | +0.7% | 2,500 |
| 2024/09/02 | 428 | 428 | 424 | 426 | -1 | -0.2% | 4,100 |
| 2024/08/30 | 428 | 429 | 427 | 427 | -4 | -0.9% | 4,000 |
| 2024/08/29 | 434 | 434 | 423 | 431 | -3 | -0.7% | 5,700 |
| 2024/08/28 | 433 | 435 | 432 | 434 | +1 | +0.2% | 1,100 |
| 2024/08/27 | 431 | 435 | 431 | 433 | -1 | -0.2% | 3,100 |
| 2024/08/26 | 438 | 438 | 432 | 434 | -3 | -0.7% | 3,000 |
| 2024/08/23 | 436 | 437 | 436 | 437 | +1 | +0.2% | 800 |
| 2024/08/22 | 438 | 438 | 436 | 436 | +2 | +0.5% | 300 |
| 2024/08/21 | 433 | 436 | 433 | 434 | +1 | +0.2% | 2,800 |
| 2024/08/20 | 433 | 435 | 433 | 433 | +1 | +0.2% | 1,200 |
| 2024/08/19 | 430 | 432 | 427 | 432 | +2 | +0.5% | 2,600 |
| 2024/08/16 | 424 | 431 | 423 | 430 | +6 | +1.4% | 6,500 |
| 2024/08/15 | 423 | 424 | 418 | 424 | +1 | +0.2% | 5,500 |
| 2024/08/14 | 424 | 424 | 419 | 423 | ±0 | ±0% | 6,000 |
| 2024/08/13 | 420 | 423 | 419 | 423 | +2 | +0.5% | 2,200 |
| 2024/08/09 | 422 | 426 | 421 | 421 | +2 | +0.5% | 1,700 |
| 2024/08/08 | 426 | 430 | 419 | 419 | -12 | -2.8% | 1,900 |
| 2024/08/07 | 407 | 435 | 407 | 431 | +24 | +5.9% | 4,400 |
| 2024/08/06 | 405 | 414 | 401 | 407 | -14 | -3.3% | 23,700 |
| 2024/08/05 | 443 | 443 | 403 | 421 | -43 | -9.3% | 14,100 |
| 2024/08/02 | 473 | 474 | 455 | 464 | -12 | -2.5% | 7,600 |
| 2024/08/01 | 476 | 476 | 476 | 476 | -3 | -0.6% | 200 |
| 2024/07/31 | 479 | 479 | 479 | 479 | ±0 | ±0% | 1,800 |
| 2024/07/30 | 477 | 479 | 477 | 479 | +2 | +0.4% | 1,600 |
| 2024/07/29 | 478 | 480 | 473 | 477 | -2 | -0.4% | 1,600 |
| 2024/07/26 | 477 | 479 | 476 | 479 | +1 | +0.2% | 1,500 |
| 2024/07/25 | 475 | 478 | 473 | 478 | ±0 | ±0% | 900 |
| 2024/07/24 | 472 | 478 | 472 | 478 | ±0 | ±0% | 500 |
| 2024/07/23 | 479 | 480 | 478 | 478 | +1 | +0.2% | 1,400 |
| 2024/07/22 | 478 | 478 | 477 | 477 | -1 | -0.2% | 400 |
| 2024/07/19 | 477 | 478 | 476 | 478 | +1 | +0.2% | 900 |
| 2024/07/18 | 475 | 477 | 473 | 477 | +2 | +0.4% | 4,600 |
| 2024/07/17 | 473 | 475 | 473 | 475 | +2 | +0.4% | 700 |
| 2024/07/16 | 478 | 478 | 472 | 473 | -4 | -0.8% | 31,900 |
| 2024/07/12 | 482 | 482 | 472 | 477 | -5 | -1% | 8,700 |
| 2024/07/11 | 480 | 483 | 479 | 482 | ±0 | ±0% | 1,800 |
| 2024/07/10 | 483 | 483 | 471 | 482 | -1 | -0.2% | 7,900 |
| 2024/07/09 | 482 | 483 | 480 | 483 | ±0 | ±0% | 2,100 |
| 2024/07/08 | 480 | 483 | 478 | 483 | +2 | +0.4% | 11,500 |
| 2024/07/05 | 483 | 485 | 480 | 481 | -3 | -0.6% | 11,600 |
| 2024/07/04 | 483 | 486 | 482 | 484 | -3 | -0.6% | 4,000 |
| 2024/07/03 | 487 | 487 | 483 | 487 | ±0 | ±0% | 5,300 |
| 2024/07/02 | 496 | 496 | 482 | 487 | -9 | -1.8% | 28,200 |
| 2024/07/01 | 501 | 501 | 494 | 496 | -5 | -1% | 2,300 |
| 2024/06/28 | 503 | 503 | 501 | 501 | -2 | -0.4% | 700 |
51～
100
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「フレンドリー」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 |
|---|---|---|---|---|---|---|---|---|
| フレンドリー | 39,700円 | +4.4% | -9.1% | 0.00% | - | 62.92倍 |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
| セキド | 64,000円 | +2.6% | -44.6% | 1.56% | 26.08倍 | 1.64倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ＣＡＰＩＴＡ | 31,700円 | +22.6% | +15.0% | 0.63% | 49.69倍 | 0.74倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| ウェッジ | - | +16.2% | -26.8% | - | - | - |
|
- |
| 夢 隊 | 9,900円 | -37.3% | -66.5% | 0.00% | 20.04倍 | 0.41倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
市場注目の銘柄
チャート関連のコラム
