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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 205 | 205 | 205 | 205 | ±0 | ±0% | 8,000 |
| 2018/04/06 | 206 | 206 | 205 | 205 | ±0 | ±0% | 2,000 |
| 2018/04/05 | 205 | 205 | 205 | 205 | ±0 | ±0% | 17,000 |
| 2018/04/04 | 204 | 205 | 204 | 205 | +2 | +1% | 4,000 |
| 2018/04/03 | 203 | 205 | 203 | 203 | -1 | -0.5% | 12,000 |
| 2018/04/02 | 204 | 204 | 204 | 204 | +1 | +0.5% | 12,000 |
| 2018/03/30 | 204 | 204 | 203 | 203 | -1 | -0.5% | 12,000 |
| 2018/03/29 | 205 | 205 | 204 | 204 | +1 | +0.5% | 14,000 |
| 2018/03/28 | 203 | 206 | 201 | 203 | -10 | -4.7% | 80,000 |
| 2018/03/27 | 213 | 214 | 212 | 213 | +1 | +0.5% | 81,000 |
| 2018/03/26 | 211 | 212 | 210 | 212 | +1 | +0.5% | 48,000 |
| 2018/03/23 | 211 | 212 | 211 | 211 | -1 | -0.5% | 31,000 |
| 2018/03/22 | 212 | 212 | 211 | 212 | +1 | +0.5% | 30,000 |
| 2018/03/20 | 212 | 212 | 211 | 211 | +1 | +0.5% | 16,000 |
| 2018/03/19 | 212 | 212 | 210 | 210 | ±0 | ±0% | 17,000 |
| 2018/03/16 | 210 | 211 | 210 | 210 | +1 | +0.5% | 28,000 |
| 2018/03/15 | 210 | 210 | 209 | 209 | ±0 | ±0% | 6,000 |
| 2018/03/14 | 210 | 210 | 209 | 209 | -1 | -0.5% | 11,000 |
| 2018/03/13 | 210 | 210 | 209 | 210 | +1 | +0.5% | 13,000 |
| 2018/03/12 | 210 | 211 | 209 | 209 | ±0 | ±0% | 26,000 |
| 2018/03/09 | 210 | 210 | 209 | 209 | ±0 | ±0% | 22,000 |
| 2018/03/08 | 209 | 210 | 209 | 209 | ±0 | ±0% | 7,000 |
| 2018/03/07 | 209 | 210 | 209 | 209 | ±0 | ±0% | 10,000 |
| 2018/03/06 | 209 | 211 | 209 | 209 | ±0 | ±0% | 20,000 |
| 2018/03/05 | 210 | 210 | 208 | 209 | ±0 | ±0% | 11,000 |
| 2018/03/02 | 208 | 210 | 208 | 209 | -1 | -0.5% | 24,000 |
| 2018/03/01 | 210 | 210 | 208 | 210 | -1 | -0.5% | 21,000 |
| 2018/02/28 | 212 | 212 | 211 | 211 | ±0 | ±0% | 2,000 |
| 2018/02/27 | 211 | 211 | 211 | 211 | +1 | +0.5% | 8,000 |
| 2018/02/26 | 211 | 211 | 210 | 210 | -1 | -0.5% | 11,000 |
| 2018/02/23 | 210 | 211 | 209 | 211 | +3 | +1.4% | 25,000 |
| 2018/02/22 | 209 | 209 | 208 | 208 | ±0 | ±0% | 5,000 |
| 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 |
1751～
1800
件表示中 / 3718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 | 37,700円 | +15.1% | - | 0.00% | 35.84倍 | -0.48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 |
| 夢 隊 | 11,900円 | +11.6% | -34.1% | 0.00% | 20.07倍 | 0.50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 |
| 光 貴 | - | - | - | - | - | - |
|
- |
| ウェッジ | - | - | - | - | - | - |
|
- |
| フジタコーポ | 32,600円 | +5.1% | +17.0% | 0.92% | 9.11倍 | 9.23倍 |
|
北海道地盤。ミスタードーナツなどＦＣ店や自社業態丼店「かつてん」展開。食品製造も手がける |
市場注目の銘柄
チャート関連のコラム
