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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 213 | 214 | 212 | 212 | ±0 | ±0% | 7,000 |
| 2017/07/12 | 211 | 212 | 211 | 212 | +1 | +0.5% | 10,000 |
| 2017/07/11 | 211 | 211 | 211 | 211 | ±0 | ±0% | 10,000 |
| 2017/07/10 | 210 | 212 | 210 | 211 | - | - | 10,000 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 211 | 211 | 210 | 210 | -1 | -0.5% | 16,000 |
| 2017/07/05 | 211 | 211 | 211 | 211 | ±0 | ±0% | 14,000 |
| 2017/07/04 | 213 | 213 | 211 | 211 | -1 | -0.5% | 23,000 |
| 2017/07/03 | 215 | 215 | 212 | 212 | -1 | -0.5% | 10,000 |
| 2017/06/30 | 213 | 213 | 212 | 213 | +1 | +0.5% | 11,000 |
| 2017/06/29 | 212 | 212 | 212 | 212 | -1 | -0.5% | 4,000 |
| 2017/06/28 | 213 | 213 | 211 | 213 | ±0 | ±0% | 24,000 |
| 2017/06/27 | 210 | 215 | 210 | 213 | +3 | +1.4% | 20,000 |
| 2017/06/26 | 211 | 211 | 210 | 210 | -1 | -0.5% | 7,000 |
| 2017/06/23 | 210 | 211 | 210 | 211 | +1 | +0.5% | 4,000 |
| 2017/06/22 | 210 | 210 | 210 | 210 | ±0 | ±0% | 7,000 |
| 2017/06/21 | 210 | 210 | 210 | 210 | ±0 | ±0% | 1,000 |
| 2017/06/20 | 209 | 211 | 209 | 210 | +1 | +0.5% | 42,000 |
| 2017/06/19 | 208 | 210 | 208 | 209 | ±0 | ±0% | 8,000 |
| 2017/06/16 | 209 | 210 | 209 | 209 | ±0 | ±0% | 7,000 |
| 2017/06/15 | 209 | 209 | 208 | 209 | ±0 | ±0% | 7,000 |
| 2017/06/14 | 209 | 209 | 209 | 209 | ±0 | ±0% | 7,000 |
| 2017/06/13 | 209 | 209 | 209 | 209 | ±0 | ±0% | 8,000 |
| 2017/06/12 | 209 | 210 | 209 | 209 | ±0 | ±0% | 12,000 |
| 2017/06/09 | 210 | 210 | 209 | 209 | -1 | -0.5% | 8,000 |
| 2017/06/08 | 210 | 211 | 209 | 210 | ±0 | ±0% | 12,000 |
| 2017/06/07 | 209 | 210 | 209 | 210 | +1 | +0.5% | 2,000 |
| 2017/06/06 | 210 | 211 | 209 | 209 | -1 | -0.5% | 15,000 |
| 2017/06/05 | 209 | 211 | 209 | 210 | +1 | +0.5% | 15,000 |
| 2017/06/02 | 210 | 210 | 209 | 209 | -1 | -0.5% | 24,000 |
| 2017/06/01 | 210 | 210 | 210 | 210 | +1 | +0.5% | 1,000 |
| 2017/05/31 | 208 | 210 | 208 | 209 | -1 | -0.5% | 4,000 |
| 2017/05/30 | 210 | 210 | 209 | 210 | ±0 | ±0% | 8,000 |
| 2017/05/29 | 209 | 210 | 209 | 210 | +1 | +0.5% | 5,000 |
| 2017/05/26 | 210 | 210 | 209 | 209 | +1 | +0.5% | 17,000 |
| 2017/05/25 | 208 | 208 | 208 | 208 | ±0 | ±0% | 5,000 |
| 2017/05/24 | 208 | 209 | 208 | 208 | ±0 | ±0% | 9,000 |
| 2017/05/23 | 208 | 208 | 207 | 208 | ±0 | ±0% | 7,000 |
| 2017/05/22 | 209 | 209 | 207 | 208 | -1 | -0.5% | 24,000 |
| 2017/05/19 | 209 | 209 | 209 | 209 | ±0 | ±0% | 3,000 |
| 2017/05/18 | 209 | 210 | 208 | 209 | -1 | -0.5% | 21,000 |
| 2017/05/17 | 210 | 210 | 210 | 210 | +1 | +0.5% | 7,000 |
| 2017/05/16 | 211 | 211 | 209 | 209 | -1 | -0.5% | 30,000 |
| 2017/05/15 | 210 | 211 | 210 | 210 | ±0 | ±0% | 13,000 |
| 2017/05/12 | 212 | 212 | 210 | 210 | -2 | -0.9% | 12,000 |
| 2017/05/11 | 212 | 212 | 212 | 212 | ±0 | ±0% | 6,000 |
| 2017/05/10 | 211 | 212 | 211 | 212 | +2 | +1% | 18,000 |
| 2017/05/09 | 210 | 211 | 210 | 210 | +1 | +0.5% | 17,000 |
| 2017/05/08 | 209 | 210 | 209 | 209 | +1 | +0.5% | 29,000 |
| 2017/05/02 | 207 | 208 | 207 | 208 | +1 | +0.5% | 8,000 |
1901～
1950
件表示中 / 3688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 | 34,700円 | +4.4% | -9.1% | 0.00% | - | 54.99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 |
| ＴＯＲＩＣＯ | 63,300円 | -4.7% | - | 0.00% | - | 0.93倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| ＲＡＶＩＰＡ | - | +7.3% | -4.4% | - | - | - |
|
- |
| フジタコーポ | 28,800円 | +8.0% | +10.2% | 0.00% | 9.47倍 | 6.42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 |
| サンフェステ | - | +11.6% | +61.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
