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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 209 | 209 | 208 | 208 | ±0 | ±0% | 16,000 |
| 2018/02/20 | 208 | 208 | 208 | 208 | ±0 | ±0% | 1,000 |
| 2018/02/19 | 209 | 209 | 208 | 208 | -1 | -0.5% | 7,000 |
| 2018/02/16 | 209 | 209 | 208 | 209 | ±0 | ±0% | 11,000 |
| 2018/02/15 | 208 | 209 | 207 | 209 | - | - | 5,000 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 208 | 208 | 207 | 208 | ±0 | ±0% | 15,000 |
| 2018/02/09 | 207 | 208 | 206 | 208 | +1 | +0.5% | 24,000 |
| 2018/02/08 | 209 | 209 | 207 | 207 | ±0 | ±0% | 12,000 |
| 2018/02/07 | 207 | 209 | 207 | 207 | +1 | +0.5% | 18,000 |
| 2018/02/06 | 208 | 208 | 206 | 206 | -4 | -1.9% | 54,000 |
| 2018/02/05 | 210 | 210 | 210 | 210 | ±0 | ±0% | 6,000 |
| 2018/02/02 | 211 | 211 | 210 | 210 | ±0 | ±0% | 5,000 |
| 2018/02/01 | 210 | 211 | 210 | 210 | ±0 | ±0% | 8,000 |
| 2018/01/31 | 210 | 210 | 209 | 210 | ±0 | ±0% | 14,000 |
| 2018/01/30 | 209 | 210 | 209 | 210 | +1 | +0.5% | 12,000 |
| 2018/01/29 | 209 | 210 | 209 | 209 | -1 | -0.5% | 21,000 |
| 2018/01/26 | 210 | 210 | 209 | 210 | +1 | +0.5% | 5,000 |
| 2018/01/25 | 209 | 210 | 209 | 209 | ±0 | ±0% | 23,000 |
| 2018/01/24 | 210 | 210 | 208 | 209 | ±0 | ±0% | 12,000 |
| 2018/01/23 | 209 | 209 | 208 | 209 | +1 | +0.5% | 17,000 |
| 2018/01/22 | 208 | 208 | 208 | 208 | ±0 | ±0% | 15,000 |
| 2018/01/19 | 208 | 208 | 208 | 208 | ±0 | ±0% | 11,000 |
| 2018/01/18 | 208 | 208 | 208 | 208 | ±0 | ±0% | 4,000 |
| 2018/01/17 | 209 | 209 | 208 | 208 | -1 | -0.5% | 15,000 |
| 2018/01/16 | 209 | 209 | 209 | 209 | +1 | +0.5% | 7,000 |
| 2018/01/15 | 207 | 208 | 207 | 208 | +1 | +0.5% | 14,000 |
| 2018/01/12 | 207 | 208 | 207 | 207 | ±0 | ±0% | 7,000 |
| 2018/01/11 | 207 | 208 | 207 | 207 | ±0 | ±0% | 10,000 |
| 2018/01/10 | 206 | 208 | 206 | 207 | +1 | +0.5% | 7,000 |
| 2018/01/09 | 207 | 207 | 206 | 206 | -1 | -0.5% | 6,000 |
| 2018/01/05 | 208 | 208 | 207 | 207 | ±0 | ±0% | 10,000 |
| 2018/01/04 | 207 | 207 | 206 | 207 | ±0 | ±0% | 21,000 |
| 2017/12/29 | 207 | 207 | 206 | 207 | +1 | +0.5% | 14,000 |
| 2017/12/28 | 205 | 207 | 205 | 206 | ±0 | ±0% | 19,000 |
| 2017/12/27 | 205 | 207 | 205 | 206 | +1 | +0.5% | 24,000 |
| 2017/12/26 | 206 | 207 | 205 | 205 | -1 | -0.5% | 51,000 |
| 2017/12/25 | 206 | 207 | 205 | 206 | ±0 | ±0% | 56,000 |
| 2017/12/22 | 207 | 207 | 206 | 206 | -1 | -0.5% | 23,000 |
| 2017/12/21 | 207 | 207 | 206 | 207 | ±0 | ±0% | 28,000 |
| 2017/12/20 | 207 | 208 | 207 | 207 | ±0 | ±0% | 35,000 |
| 2017/12/19 | 207 | 207 | 207 | 207 | ±0 | ±0% | 11,000 |
| 2017/12/18 | 207 | 208 | 207 | 207 | ±0 | ±0% | 23,000 |
| 2017/12/15 | 207 | 208 | 207 | 207 | -1 | -0.5% | 20,000 |
| 2017/12/14 | 208 | 208 | 207 | 208 | ±0 | ±0% | 13,000 |
| 2017/12/13 | 207 | 208 | 207 | 208 | +1 | +0.5% | 23,000 |
| 2017/12/12 | 208 | 208 | 207 | 207 | -1 | -0.5% | 28,000 |
| 2017/12/11 | 209 | 209 | 208 | 208 | ±0 | ±0% | 23,000 |
| 2017/12/08 | 209 | 209 | 208 | 208 | ±0 | ±0% | 11,000 |
| 2017/12/07 | 208 | 209 | 208 | 208 | ±0 | ±0% | 13,000 |
1651～
1700
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
