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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 535 | 535 | 534 | 534 | +2 | +0.4% | 600 |
| 2024/04/09 | 535 | 535 | 528 | 532 | -7 | -1.3% | 1,300 |
| 2024/04/08 | 535 | 539 | 535 | 539 | +1 | +0.2% | 700 |
| 2024/04/05 | 525 | 538 | 525 | 538 | -7 | -1.3% | 2,100 |
| 2024/04/04 | 545 | 545 | 545 | 545 | ±0 | ±0% | 300 |
| 2024/04/03 | 545 | 545 | 539 | 545 | ±0 | ±0% | 400 |
| 2024/04/02 | 544 | 546 | 529 | 545 | +6 | +1.1% | 8,800 |
| 2024/04/01 | 535 | 545 | 530 | 539 | -2 | -0.4% | 6,500 |
| 2024/03/29 | 545 | 545 | 532 | 541 | -1 | -0.2% | 2,500 |
| 2024/03/28 | 540 | 550 | 520 | 542 | -2 | -0.4% | 3,000 |
| 2024/03/27 | 533 | 546 | 522 | 544 | +6 | +1.1% | 4,700 |
| 2024/03/26 | 533 | 538 | 533 | 538 | +4 | +0.7% | 1,800 |
| 2024/03/25 | 550 | 550 | 534 | 534 | -13 | -2.4% | 7,700 |
| 2024/03/22 | 543 | 547 | 540 | 547 | -2 | -0.4% | 3,900 |
| 2024/03/21 | 546 | 549 | 545 | 549 | +3 | +0.5% | 1,300 |
| 2024/03/19 | 546 | 551 | 530 | 546 | ±0 | ±0% | 9,300 |
| 2024/03/18 | 531 | 546 | 531 | 546 | +10 | +1.9% | 5,700 |
| 2024/03/15 | 537 | 537 | 529 | 536 | -1 | -0.2% | 2,100 |
| 2024/03/14 | 533 | 537 | 520 | 537 | +4 | +0.8% | 4,600 |
| 2024/03/13 | 525 | 533 | 525 | 533 | +10 | +1.9% | 700 |
| 2024/03/12 | 516 | 524 | 503 | 523 | +7 | +1.4% | 4,100 |
| 2024/03/11 | 518 | 518 | 512 | 516 | -12 | -2.3% | 3,300 |
| 2024/03/08 | 529 | 529 | 523 | 528 | -2 | -0.4% | 500 |
| 2024/03/07 | 534 | 534 | 530 | 530 | -4 | -0.7% | 700 |
| 2024/03/06 | 531 | 534 | 530 | 534 | -3 | -0.6% | 700 |
| 2024/03/05 | 534 | 538 | 523 | 537 | -1 | -0.2% | 2,400 |
| 2024/03/04 | 538 | 538 | 535 | 538 | ±0 | ±0% | 1,800 |
| 2024/03/01 | 529 | 546 | 528 | 538 | +9 | +1.7% | 9,700 |
| 2024/02/29 | 528 | 529 | 524 | 529 | +1 | +0.2% | 3,900 |
| 2024/02/28 | 523 | 528 | 523 | 528 | +2 | +0.4% | 1,200 |
| 2024/02/27 | 520 | 526 | 519 | 526 | -1 | -0.2% | 1,900 |
| 2024/02/26 | 526 | 527 | 522 | 527 | ±0 | ±0% | 1,600 |
| 2024/02/22 | 520 | 527 | 520 | 527 | +1 | +0.2% | 900 |
| 2024/02/21 | 526 | 526 | 524 | 526 | ±0 | ±0% | 500 |
| 2024/02/20 | 525 | 527 | 522 | 526 | +1 | +0.2% | 2,200 |
| 2024/02/19 | 520 | 526 | 514 | 525 | +1 | +0.2% | 3,400 |
| 2024/02/16 | 517 | 525 | 517 | 524 | +4 | +0.8% | 2,300 |
| 2024/02/15 | 517 | 520 | 510 | 520 | +2 | +0.4% | 2,900 |
| 2024/02/14 | 529 | 529 | 479 | 518 | -10 | -1.9% | 13,600 |
| 2024/02/13 | 519 | 529 | 501 | 528 | +3 | +0.6% | 17,000 |
| 2024/02/09 | 514 | 525 | 514 | 525 | +13 | +2.5% | 8,000 |
| 2024/02/08 | 513 | 513 | 506 | 512 | +1 | +0.2% | 4,400 |
| 2024/02/07 | 508 | 513 | 507 | 511 | +2 | +0.4% | 2,900 |
| 2024/02/06 | 510 | 512 | 509 | 509 | -1 | -0.2% | 1,000 |
| 2024/02/05 | 510 | 513 | 508 | 510 | ±0 | ±0% | 2,900 |
| 2024/02/02 | 509 | 511 | 509 | 510 | +2 | +0.4% | 1,800 |
| 2024/02/01 | 509 | 511 | 508 | 508 | -3 | -0.6% | 300 |
| 2024/01/31 | 508 | 512 | 501 | 511 | +3 | +0.6% | 900 |
| 2024/01/30 | 508 | 509 | 508 | 508 | ±0 | ±0% | 500 |
| 2024/01/29 | 508 | 510 | 507 | 508 | +2 | +0.4% | 1,400 |
251～
300
件表示中 / 3683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 | 33,300円 | +4.4% | -9.1% | 0.00% | - | 52.77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 | 9,600円 | -37.3% | -66.5% | 0.00% | 19.43倍 | 0.40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 |
| フジタコーポ | 29,400円 | +8.0% | +10.2% | 0.00% | 9.67倍 | 6.56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% | - | - | - |
|
- |
| ライフクリエイト | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
