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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 269 | 269 | 267 | 267 | ±0 | ±0% | 4,000 |
| 2016/04/19 | 267 | 267 | 267 | 267 | -3 | -1.1% | 1,000 |
| 2016/04/18 | 267 | 270 | 267 | 270 | +3 | +1.1% | 3,000 |
| 2016/04/15 | 269 | 269 | 267 | 267 | -3 | -1.1% | 4,000 |
| 2016/04/14 | 268 | 270 | 268 | 270 | ±0 | ±0% | 2,000 |
| 2016/04/13 | 270 | 270 | 270 | 270 | +1 | +0.4% | 1,000 |
| 2016/04/12 | 270 | 270 | 267 | 269 | -1 | -0.4% | 4,000 |
| 2016/04/11 | 266 | 270 | 266 | 270 | +3 | +1.1% | 6,000 |
| 2016/04/08 | 267 | 267 | 267 | 267 | ±0 | ±0% | 1,000 |
| 2016/04/07 | 270 | 270 | 267 | 267 | ±0 | ±0% | 3,000 |
| 2016/04/06 | 267 | 268 | 267 | 267 | ±0 | ±0% | 5,000 |
| 2016/04/05 | 268 | 270 | 267 | 267 | -3 | -1.1% | 5,000 |
| 2016/04/04 | 271 | 271 | 270 | 270 | +3 | +1.1% | 4,000 |
| 2016/04/01 | 267 | 267 | 265 | 267 | ±0 | ±0% | 7,000 |
| 2016/03/31 | 267 | 268 | 266 | 267 | -2 | -0.7% | 7,000 |
| 2016/03/30 | 269 | 270 | 266 | 269 | +2 | +0.7% | 10,000 |
| 2016/03/29 | 265 | 270 | 265 | 267 | -12 | -4.3% | 32,000 |
| 2016/03/28 | 279 | 280 | 279 | 279 | ±0 | ±0% | 40,000 |
| 2016/03/25 | 279 | 279 | 278 | 279 | ±0 | ±0% | 8,000 |
| 2016/03/24 | 279 | 279 | 278 | 279 | +1 | +0.4% | 9,000 |
| 2016/03/23 | 278 | 278 | 278 | 278 | ±0 | ±0% | 10,000 |
| 2016/03/22 | 278 | 278 | 277 | 278 | ±0 | ±0% | 9,000 |
| 2016/03/18 | 277 | 278 | 277 | 278 | +1 | +0.4% | 5,000 |
| 2016/03/17 | 277 | 277 | 277 | 277 | ±0 | ±0% | 2,000 |
| 2016/03/16 | 276 | 277 | 276 | 277 | +1 | +0.4% | 11,000 |
| 2016/03/15 | 276 | 276 | 276 | 276 | ±0 | ±0% | 3,000 |
| 2016/03/14 | 276 | 276 | 276 | 276 | +2 | +0.7% | 6,000 |
| 2016/03/11 | 275 | 276 | 274 | 274 | -1 | -0.4% | 6,000 |
| 2016/03/10 | 276 | 276 | 275 | 275 | -1 | -0.4% | 8,000 |
| 2016/03/09 | 275 | 276 | 275 | 276 | +1 | +0.4% | 3,000 |
| 2016/03/08 | 275 | 275 | 275 | 275 | +1 | +0.4% | 6,000 |
| 2016/03/07 | 274 | 274 | 273 | 274 | ±0 | ±0% | 5,000 |
| 2016/03/04 | 273 | 274 | 273 | 274 | ±0 | ±0% | 5,000 |
| 2016/03/03 | 274 | 274 | 273 | 274 | ±0 | ±0% | 9,000 |
| 2016/03/02 | 274 | 274 | 274 | 274 | ±0 | ±0% | 8,000 |
| 2016/03/01 | 274 | 274 | 274 | 274 | +2 | +0.7% | 1,000 |
| 2016/02/29 | 272 | 272 | 272 | 272 | ±0 | ±0% | 7,000 |
| 2016/02/26 | 275 | 275 | 272 | 272 | -1 | -0.4% | 4,000 |
| 2016/02/25 | 275 | 275 | 271 | 273 | -1 | -0.4% | 8,000 |
| 2016/02/24 | 274 | 274 | 274 | 274 | +2 | +0.7% | 1,000 |
| 2016/02/23 | 271 | 275 | 271 | 272 | -1 | -0.4% | 9,000 |
| 2016/02/22 | 274 | 274 | 273 | 273 | - | - | 4,000 |
| 2016/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/18 | 275 | 275 | 272 | 272 | -3 | -1.1% | 4,000 |
| 2016/02/17 | 274 | 275 | 274 | 275 | +1 | +0.4% | 5,000 |
| 2016/02/16 | 274 | 274 | 274 | 274 | ±0 | ±0% | 1,000 |
| 2016/02/15 | 273 | 274 | 269 | 274 | +9 | +3.4% | 12,000 |
| 2016/02/12 | 272 | 273 | 265 | 265 | -10 | -3.6% | 37,000 |
| 2016/02/10 | 275 | 277 | 274 | 275 | -2 | -0.7% | 10,000 |
| 2016/02/09 | 276 | 277 | 274 | 277 | +1 | +0.4% | 11,000 |
2101～
2150
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
