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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 218 | 219 | 217 | 219 | +1 | +0.5% | 26,000 |
| 2017/09/21 | 218 | 219 | 218 | 218 | ±0 | ±0% | 21,000 |
| 2017/09/20 | 218 | 219 | 217 | 218 | ±0 | ±0% | 20,000 |
| 2017/09/19 | 218 | 218 | 217 | 218 | ±0 | ±0% | 28,000 |
| 2017/09/15 | 217 | 219 | 217 | 218 | +1 | +0.5% | 14,000 |
| 2017/09/14 | 216 | 217 | 215 | 217 | +2 | +0.9% | 24,000 |
| 2017/09/13 | 215 | 216 | 215 | 215 | +1 | +0.5% | 20,000 |
| 2017/09/12 | 215 | 215 | 214 | 214 | ±0 | ±0% | 13,000 |
| 2017/09/11 | 214 | 215 | 214 | 214 | +1 | +0.5% | 8,000 |
| 2017/09/08 | 213 | 213 | 213 | 213 | ±0 | ±0% | 2,000 |
| 2017/09/07 | 212 | 214 | 212 | 213 | -1 | -0.5% | 18,000 |
| 2017/09/06 | 214 | 214 | 211 | 214 | ±0 | ±0% | 24,000 |
| 2017/09/05 | 214 | 214 | 213 | 214 | -1 | -0.5% | 34,000 |
| 2017/09/04 | 216 | 216 | 213 | 215 | -1 | -0.5% | 34,000 |
| 2017/09/01 | 216 | 216 | 216 | 216 | ±0 | ±0% | 2,000 |
| 2017/08/31 | 216 | 217 | 216 | 216 | ±0 | ±0% | 15,000 |
| 2017/08/30 | 216 | 216 | 215 | 216 | +1 | +0.5% | 15,000 |
| 2017/08/29 | 215 | 215 | 214 | 215 | +1 | +0.5% | 19,000 |
| 2017/08/28 | 215 | 215 | 214 | 214 | -1 | -0.5% | 7,000 |
| 2017/08/25 | 213 | 215 | 213 | 215 | +2 | +0.9% | 5,000 |
| 2017/08/24 | 215 | 215 | 213 | 213 | -2 | -0.9% | 23,000 |
| 2017/08/23 | 215 | 216 | 215 | 215 | +1 | +0.5% | 6,000 |
| 2017/08/22 | 215 | 215 | 214 | 214 | -1 | -0.5% | 3,000 |
| 2017/08/21 | 214 | 215 | 213 | 215 | +1 | +0.5% | 8,000 |
| 2017/08/18 | 214 | 214 | 214 | 214 | ±0 | ±0% | 5,000 |
| 2017/08/17 | 214 | 214 | 214 | 214 | +1 | +0.5% | 3,000 |
| 2017/08/16 | 213 | 215 | 213 | 213 | ±0 | ±0% | 11,000 |
| 2017/08/15 | 213 | 214 | 213 | 213 | ±0 | ±0% | 15,000 |
| 2017/08/14 | 213 | 213 | 213 | 213 | ±0 | ±0% | 9,000 |
| 2017/08/10 | 214 | 215 | 213 | 213 | -1 | -0.5% | 15,000 |
| 2017/08/09 | 215 | 215 | 214 | 214 | -1 | -0.5% | 22,000 |
| 2017/08/08 | 215 | 215 | 215 | 215 | +1 | +0.5% | 2,000 |
| 2017/08/07 | 213 | 215 | 213 | 214 | +1 | +0.5% | 15,000 |
| 2017/08/04 | 216 | 217 | 213 | 213 | -2 | -0.9% | 33,000 |
| 2017/08/03 | 215 | 215 | 215 | 215 | ±0 | ±0% | 8,000 |
| 2017/08/02 | 216 | 216 | 215 | 215 | -1 | -0.5% | 16,000 |
| 2017/08/01 | 217 | 217 | 215 | 216 | ±0 | ±0% | 8,000 |
| 2017/07/31 | 217 | 217 | 216 | 216 | ±0 | ±0% | 8,000 |
| 2017/07/28 | 216 | 216 | 216 | 216 | ±0 | ±0% | 4,000 |
| 2017/07/27 | 217 | 217 | 216 | 216 | -1 | -0.5% | 7,000 |
| 2017/07/26 | 216 | 217 | 216 | 217 | +2 | +0.9% | 11,000 |
| 2017/07/25 | 215 | 216 | 215 | 215 | +1 | +0.5% | 11,000 |
| 2017/07/24 | 215 | 215 | 214 | 214 | -1 | -0.5% | 10,000 |
| 2017/07/21 | 215 | 215 | 215 | 215 | ±0 | ±0% | 11,000 |
| 2017/07/20 | 214 | 215 | 214 | 215 | +1 | +0.5% | 5,000 |
| 2017/07/19 | 215 | 215 | 214 | 214 | ±0 | ±0% | 9,000 |
| 2017/07/18 | 214 | 214 | 213 | 214 | +2 | +0.9% | 6,000 |
| 2017/07/14 | 212 | 214 | 212 | 212 | ±0 | ±0% | 16,000 |
| 2017/07/13 | 213 | 214 | 212 | 212 | ±0 | ±0% | 7,000 |
| 2017/07/12 | 211 | 212 | 211 | 212 | +1 | +0.5% | 10,000 |
1751～
1800
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
