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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 207 | 207 | 206 | 207 | ±0 | ±0% | 16,000 |
| 2017/04/26 | 206 | 210 | 206 | 207 | -2 | -1% | 11,000 |
| 2017/04/25 | 208 | 209 | 206 | 209 | ±0 | ±0% | 27,000 |
| 2017/04/24 | 211 | 211 | 209 | 209 | -2 | -0.9% | 23,000 |
| 2017/04/21 | 210 | 211 | 210 | 211 | ±0 | ±0% | 8,000 |
| 2017/04/20 | 209 | 211 | 209 | 211 | +1 | +0.5% | 6,000 |
| 2017/04/19 | 210 | 211 | 210 | 210 | -1 | -0.5% | 15,000 |
| 2017/04/18 | 212 | 212 | 210 | 211 | -1 | -0.5% | 17,000 |
| 2017/04/17 | 212 | 212 | 210 | 212 | -3 | -1.4% | 14,000 |
| 2017/04/14 | 218 | 218 | 215 | 215 | -2 | -0.9% | 4,000 |
| 2017/04/13 | 216 | 217 | 215 | 217 | +1 | +0.5% | 8,000 |
| 2017/04/12 | 218 | 218 | 216 | 216 | -1 | -0.5% | 8,000 |
| 2017/04/11 | 217 | 218 | 216 | 217 | ±0 | ±0% | 10,000 |
| 2017/04/10 | 216 | 218 | 216 | 217 | +1 | +0.5% | 10,000 |
| 2017/04/07 | 220 | 220 | 216 | 216 | -4 | -1.8% | 25,000 |
| 2017/04/06 | 220 | 221 | 220 | 220 | -1 | -0.5% | 17,000 |
| 2017/04/05 | 221 | 221 | 221 | 221 | ±0 | ±0% | 12,000 |
| 2017/04/04 | 223 | 223 | 221 | 221 | -1 | -0.5% | 6,000 |
| 2017/04/03 | 223 | 223 | 221 | 222 | -1 | -0.4% | 14,000 |
| 2017/03/31 | 225 | 225 | 222 | 223 | -3 | -1.3% | 32,000 |
| 2017/03/30 | 225 | 226 | 224 | 226 | +1 | +0.4% | 12,000 |
| 2017/03/29 | 224 | 227 | 224 | 225 | -6 | -2.6% | 42,000 |
| 2017/03/28 | 232 | 232 | 231 | 231 | -1 | -0.4% | 64,000 |
| 2017/03/27 | 231 | 232 | 231 | 232 | +1 | +0.4% | 34,000 |
| 2017/03/24 | 230 | 231 | 230 | 231 | +1 | +0.4% | 11,000 |
| 2017/03/23 | 230 | 230 | 230 | 230 | +1 | +0.4% | 10,000 |
| 2017/03/22 | 229 | 230 | 228 | 229 | -1 | -0.4% | 31,000 |
| 2017/03/21 | 229 | 230 | 229 | 230 | +1 | +0.4% | 17,000 |
| 2017/03/17 | 229 | 230 | 229 | 229 | ±0 | ±0% | 20,000 |
| 2017/03/16 | 230 | 230 | 229 | 229 | ±0 | ±0% | 17,000 |
| 2017/03/15 | 229 | 230 | 229 | 229 | -1 | -0.4% | 17,000 |
| 2017/03/14 | 230 | 230 | 230 | 230 | +1 | +0.4% | 10,000 |
| 2017/03/13 | 230 | 230 | 229 | 229 | -1 | -0.4% | 40,000 |
| 2017/03/10 | 229 | 230 | 229 | 230 | +1 | +0.4% | 4,000 |
| 2017/03/09 | 229 | 229 | 229 | 229 | ±0 | ±0% | 4,000 |
| 2017/03/08 | 229 | 229 | 229 | 229 | ±0 | ±0% | 9,000 |
| 2017/03/07 | 229 | 230 | 228 | 229 | ±0 | ±0% | 31,000 |
| 2017/03/06 | 230 | 230 | 229 | 229 | -2 | -0.9% | 22,000 |
| 2017/03/03 | 231 | 231 | 230 | 231 | ±0 | ±0% | 18,000 |
| 2017/03/02 | 231 | 231 | 230 | 231 | ±0 | ±0% | 29,000 |
| 2017/03/01 | 231 | 231 | 230 | 231 | ±0 | ±0% | 14,000 |
| 2017/02/28 | 230 | 231 | 230 | 231 | +1 | +0.4% | 20,000 |
| 2017/02/27 | 232 | 232 | 230 | 230 | -1 | -0.4% | 32,000 |
| 2017/02/24 | 231 | 231 | 230 | 231 | +1 | +0.4% | 16,000 |
| 2017/02/23 | 230 | 231 | 230 | 230 | ±0 | ±0% | 20,000 |
| 2017/02/22 | 230 | 230 | 230 | 230 | ±0 | ±0% | 5,000 |
| 2017/02/21 | 230 | 230 | 229 | 230 | ±0 | ±0% | 6,000 |
| 2017/02/20 | 230 | 230 | 229 | 230 | ±0 | ±0% | 19,000 |
| 2017/02/17 | 230 | 230 | 229 | 230 | ±0 | ±0% | 10,000 |
| 2017/02/16 | 230 | 230 | 229 | 230 | +1 | +0.4% | 9,000 |
1851～
1900
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
