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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 505 | 505 | 503 | 503 | -3 | -0.6% | 900 |
| 2024/06/25 | 502 | 506 | 502 | 506 | +1 | +0.2% | 2,900 |
| 2024/06/24 | 501 | 505 | 501 | 505 | +4 | +0.8% | 1,800 |
| 2024/06/21 | 500 | 504 | 494 | 501 | -3 | -0.6% | 3,600 |
| 2024/06/20 | 504 | 504 | 501 | 504 | -1 | -0.2% | 2,500 |
| 2024/06/19 | 506 | 509 | 500 | 505 | -4 | -0.8% | 11,200 |
| 2024/06/18 | 515 | 515 | 508 | 509 | -10 | -1.9% | 18,000 |
| 2024/06/17 | 519 | 519 | 518 | 519 | -2 | -0.4% | 900 |
| 2024/06/14 | 518 | 521 | 517 | 521 | -2 | -0.4% | 1,600 |
| 2024/06/13 | 514 | 524 | 506 | 523 | - | - | 20,800 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 515 | 518 | 515 | 518 | -1 | -0.2% | 900 |
| 2024/06/10 | 518 | 519 | 516 | 519 | -2 | -0.4% | 1,800 |
| 2024/06/07 | 520 | 523 | 520 | 521 | +1 | +0.2% | 400 |
| 2024/06/06 | 524 | 524 | 517 | 520 | -3 | -0.6% | 1,500 |
| 2024/06/05 | 519 | 523 | 514 | 523 | ±0 | ±0% | 19,500 |
| 2024/06/04 | 521 | 524 | 515 | 523 | +3 | +0.6% | 3,000 |
| 2024/06/03 | 524 | 524 | 517 | 520 | +6 | +1.2% | 1,100 |
| 2024/05/31 | 530 | 530 | 514 | 514 | -15 | -2.8% | 1,100 |
| 2024/05/30 | 526 | 529 | 522 | 529 | +1 | +0.2% | 19,000 |
| 2024/05/29 | 534 | 534 | 523 | 528 | -6 | -1.1% | 2,000 |
| 2024/05/28 | 534 | 534 | 534 | 534 | -2 | -0.4% | 300 |
| 2024/05/27 | 534 | 536 | 534 | 536 | +2 | +0.4% | 700 |
| 2024/05/24 | 530 | 535 | 530 | 534 | -5 | -0.9% | 3,100 |
| 2024/05/23 | 535 | 539 | 534 | 539 | +1 | +0.2% | 500 |
| 2024/05/22 | 536 | 539 | 536 | 538 | -3 | -0.6% | 300 |
| 2024/05/21 | 542 | 542 | 537 | 541 | ±0 | ±0% | 4,200 |
| 2024/05/20 | 539 | 541 | 539 | 541 | -1 | -0.2% | 600 |
| 2024/05/17 | 522 | 542 | 522 | 542 | +1 | +0.2% | 6,900 |
| 2024/05/16 | 538 | 541 | 538 | 541 | -1 | -0.2% | 400 |
| 2024/05/15 | 539 | 542 | 530 | 542 | ±0 | ±0% | 5,800 |
| 2024/05/14 | 534 | 542 | 532 | 542 | ±0 | ±0% | 5,400 |
| 2024/05/13 | 534 | 542 | 524 | 542 | -2 | -0.4% | 3,200 |
| 2024/05/10 | 537 | 544 | 537 | 544 | +2 | +0.4% | 400 |
| 2024/05/09 | 542 | 544 | 542 | 542 | -2 | -0.4% | 300 |
| 2024/05/08 | 538 | 544 | 538 | 544 | ±0 | ±0% | 1,400 |
| 2024/05/07 | 541 | 545 | 540 | 544 | ±0 | ±0% | 1,200 |
| 2024/05/02 | 544 | 544 | 544 | 544 | +2 | +0.4% | 200 |
| 2024/05/01 | 542 | 545 | 540 | 542 | -3 | -0.6% | 1,800 |
| 2024/04/30 | 546 | 546 | 544 | 545 | -2 | -0.4% | 400 |
| 2024/04/26 | 547 | 547 | 542 | 547 | ±0 | ±0% | 400 |
| 2024/04/25 | 541 | 547 | 539 | 547 | +1 | +0.2% | 3,300 |
| 2024/04/24 | 544 | 546 | 541 | 546 | +1 | +0.2% | 2,300 |
| 2024/04/23 | 545 | 545 | 535 | 545 | +1 | +0.2% | 4,300 |
| 2024/04/22 | 536 | 545 | 536 | 544 | +3 | +0.6% | 900 |
| 2024/04/19 | 544 | 545 | 532 | 541 | -5 | -0.9% | 4,400 |
| 2024/04/18 | 529 | 546 | 529 | 546 | +17 | +3.2% | 5,900 |
| 2024/04/17 | 532 | 532 | 524 | 529 | -11 | -2% | 6,500 |
| 2024/04/16 | 540 | 540 | 535 | 540 | ±0 | ±0% | 1,000 |
| 2024/04/15 | 544 | 544 | 539 | 540 | ±0 | ±0% | 1,200 |
101～
150
件表示中 / 3585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 | - | +4.4% | -9.1% | - | - | - |
|
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 |
| ＣＡＰＩＴＡ | 32,400円 | +22.6% | +15.0% | 0.62% | 50.78倍 | 0.76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 |
| 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 |
| ウェッジ | - | +16.2% | -26.8% | - | - | - |
|
- |
| 京きもの | 7,600円 | -19.5% | - | 0.00% | - | 0.41倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
