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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 208 | 208 | 207 | 208 | ±0 | ±0% | 10,000 |
| 2017/12/05 | 209 | 209 | 207 | 208 | ±0 | ±0% | 32,000 |
| 2017/12/04 | 208 | 209 | 208 | 208 | -1 | -0.5% | 18,000 |
| 2017/12/01 | 208 | 209 | 208 | 209 | ±0 | ±0% | 14,000 |
| 2017/11/30 | 208 | 209 | 208 | 209 | +1 | +0.5% | 12,000 |
| 2017/11/29 | 208 | 209 | 208 | 208 | ±0 | ±0% | 18,000 |
| 2017/11/28 | 209 | 209 | 208 | 208 | -1 | -0.5% | 15,000 |
| 2017/11/27 | 208 | 209 | 208 | 209 | ±0 | ±0% | 3,000 |
| 2017/11/24 | 208 | 209 | 208 | 209 | +1 | +0.5% | 9,000 |
| 2017/11/22 | 208 | 209 | 208 | 208 | ±0 | ±0% | 16,000 |
| 2017/11/21 | 208 | 209 | 208 | 208 | -1 | -0.5% | 10,000 |
| 2017/11/20 | 209 | 209 | 208 | 209 | ±0 | ±0% | 8,000 |
| 2017/11/17 | 208 | 209 | 208 | 209 | +1 | +0.5% | 3,000 |
| 2017/11/16 | 209 | 209 | 208 | 208 | ±0 | ±0% | 16,000 |
| 2017/11/15 | 210 | 210 | 208 | 208 | -1 | -0.5% | 17,000 |
| 2017/11/14 | 209 | 209 | 209 | 209 | ±0 | ±0% | 28,000 |
| 2017/11/13 | 210 | 210 | 209 | 209 | -2 | -0.9% | 36,000 |
| 2017/11/10 | 210 | 211 | 210 | 211 | +1 | +0.5% | 11,000 |
1801～
1850
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 | 12,000円 | +11.6% | -34.1% | 0.00% | 20.24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
