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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,709 | 1,709 | 1,687 | 1,693 | -15 | -0.9% | 17,500 |
| 2018/12/10 | 1,708 | 1,711 | 1,708 | 1,708 | +1 | +0.1% | 5,300 |
| 2018/12/07 | 1,701 | 1,708 | 1,701 | 1,707 | +23 | +1.4% | 3,300 |
| 2018/12/06 | 1,699 | 1,700 | 1,680 | 1,684 | +5 | +0.3% | 3,100 |
| 2018/12/05 | 1,664 | 1,700 | 1,659 | 1,679 | +15 | +0.9% | 3,100 |
| 2018/12/04 | 1,662 | 1,664 | 1,657 | 1,664 | +2 | +0.1% | 3,300 |
| 2018/12/03 | 1,662 | 1,663 | 1,660 | 1,662 | +4 | +0.2% | 3,500 |
| 2018/11/30 | 1,663 | 1,663 | 1,658 | 1,658 | -5 | -0.3% | 700 |
| 2018/11/29 | 1,657 | 1,663 | 1,655 | 1,663 | +6 | +0.4% | 600 |
| 2018/11/28 | 1,660 | 1,663 | 1,655 | 1,657 | -2 | -0.1% | 1,100 |
| 2018/11/27 | 1,660 | 1,660 | 1,658 | 1,659 | +5 | +0.3% | 1,000 |
| 2018/11/26 | 1,650 | 1,660 | 1,650 | 1,654 | +2 | +0.1% | 3,200 |
| 2018/11/22 | 1,638 | 1,653 | 1,638 | 1,652 | -1 | -0.1% | 1,800 |
| 2018/11/21 | 1,672 | 1,672 | 1,647 | 1,653 | -36 | -2.1% | 3,500 |
| 2018/11/20 | 1,700 | 1,701 | 1,679 | 1,689 | -13 | -0.8% | 3,100 |
| 2018/11/19 | 1,702 | 1,706 | 1,702 | 1,702 | -14 | -0.8% | 2,700 |
| 2018/11/16 | 1,720 | 1,720 | 1,716 | 1,716 | -4 | -0.2% | 1,000 |
| 2018/11/15 | 1,720 | 1,726 | 1,720 | 1,720 | -1 | -0.1% | 1,100 |
| 2018/11/14 | 1,722 | 1,722 | 1,721 | 1,721 | -1 | -0.1% | 600 |
| 2018/11/13 | 1,723 | 1,723 | 1,720 | 1,722 | -2 | -0.1% | 900 |
| 2018/11/12 | 1,725 | 1,726 | 1,724 | 1,724 | -2 | -0.1% | 2,300 |
| 2018/11/09 | 1,730 | 1,732 | 1,725 | 1,726 | -4 | -0.2% | 1,400 |
| 2018/11/08 | 1,731 | 1,735 | 1,725 | 1,730 | -2 | -0.1% | 2,700 |
| 2018/11/07 | 1,731 | 1,734 | 1,731 | 1,732 | -5 | -0.3% | 1,900 |
| 2018/11/06 | 1,762 | 1,762 | 1,736 | 1,737 | -32 | -1.8% | 2,600 |
| 2018/11/05 | 1,768 | 1,769 | 1,738 | 1,769 | +19 | +1.1% | 800 |
| 2018/11/02 | 1,750 | 1,750 | 1,730 | 1,750 | +15 | +0.9% | 3,700 |
| 2018/11/01 | 1,750 | 1,751 | 1,730 | 1,735 | -15 | -0.9% | 1,700 |
| 2018/10/31 | 1,725 | 1,750 | 1,725 | 1,750 | +25 | +1.4% | 2,700 |
| 2018/10/30 | 1,780 | 1,780 | 1,712 | 1,725 | -76 | -4.2% | 5,000 |
| 2018/10/29 | 1,840 | 1,840 | 1,800 | 1,801 | -39 | -2.1% | 1,800 |
| 2018/10/26 | 1,860 | 1,882 | 1,840 | 1,840 | -30 | -1.6% | 1,800 |
| 2018/10/25 | 1,885 | 1,885 | 1,848 | 1,870 | -20 | -1.1% | 3,700 |
| 2018/10/24 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 200 |
| 2018/10/23 | 1,900 | 1,901 | 1,890 | 1,890 | -10 | -0.5% | 1,900 |
| 2018/10/22 | 1,901 | 1,910 | 1,900 | 1,900 | -20 | -1% | 1,200 |
| 2018/10/19 | 1,930 | 1,930 | 1,920 | 1,920 | -3 | -0.2% | 300 |
| 2018/10/18 | 1,923 | 1,923 | 1,923 | 1,923 | +2 | +0.1% | 100 |
| 2018/10/17 | 1,930 | 1,932 | 1,910 | 1,921 | -9 | -0.5% | 1,300 |
| 2018/10/16 | 1,920 | 1,930 | 1,920 | 1,930 | +14 | +0.7% | 500 |
| 2018/10/15 | 1,955 | 1,955 | 1,916 | 1,916 | +5 | +0.3% | 300 |
| 2018/10/12 | 1,911 | 1,916 | 1,911 | 1,911 | -5 | -0.3% | 1,000 |
| 2018/10/11 | 1,919 | 1,919 | 1,881 | 1,916 | -5 | -0.3% | 4,100 |
| 2018/10/10 | 1,937 | 1,939 | 1,920 | 1,921 | -17 | -0.9% | 2,100 |
| 2018/10/09 | 1,951 | 1,951 | 1,935 | 1,938 | -23 | -1.2% | 3,000 |
| 2018/10/05 | 1,973 | 1,973 | 1,961 | 1,961 | -14 | -0.7% | 2,900 |
| 2018/10/04 | 1,985 | 1,985 | 1,972 | 1,975 | ±0 | ±0% | 1,700 |
| 2018/10/03 | 1,985 | 1,985 | 1,975 | 1,975 | -5 | -0.3% | 2,600 |
| 2018/10/02 | 1,977 | 1,980 | 1,976 | 1,980 | -1 | -0.1% | 1,600 |
| 2018/10/01 | 1,981 | 1,982 | 1,980 | 1,981 | +1 | +0.1% | 2,300 |
1451～
1500
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
