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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 294 | 295 | 294 | 295 | +2 | +0.7% | 3,000 |
| 2010/08/03 | 291 | 293 | 291 | 293 | -2 | -0.7% | 3,000 |
| 2010/08/02 | 295 | 295 | 295 | 295 | ±0 | ±0% | 1,000 |
| 2010/07/30 | 295 | 295 | 295 | 295 | ±0 | ±0% | 3,000 |
| 2010/07/29 | 295 | 295 | 295 | 295 | -7 | -2.3% | 2,000 |
| 2010/07/28 | 301 | 302 | 299 | 302 | +4 | +1.3% | 3,000 |
| 2010/07/27 | 298 | 298 | 298 | 298 | -2 | -0.7% | 1,000 |
| 2010/07/26 | 298 | 300 | 298 | 300 | +1 | +0.3% | 2,000 |
| 2010/07/23 | 299 | 299 | 299 | 299 | +11 | +3.8% | 3,000 |
| 2010/07/22 | 288 | 288 | 288 | 288 | - | - | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 294 | 294 | 293 | 293 | ±0 | ±0% | 2,000 |
| 2010/07/16 | 293 | 293 | 293 | 293 | -2 | -0.7% | 1,000 |
| 2010/07/15 | 294 | 295 | 294 | 295 | - | - | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 290 | 290 | 290 | 290 | ±0 | ±0% | 2,000 |
| 2010/07/12 | 289 | 290 | 289 | 290 | -5 | -1.7% | 2,000 |
| 2010/07/09 | 295 | 295 | 295 | 295 | +3 | +1% | 1,000 |
| 2010/07/08 | 292 | 292 | 292 | 292 | -5 | -1.7% | 2,000 |
| 2010/07/07 | 297 | 297 | 297 | 297 | -1 | -0.3% | 1,000 |
| 2010/07/06 | 298 | 298 | 298 | 298 | +12 | +4.2% | 1,000 |
| 2010/07/05 | 286 | 286 | 286 | 286 | -6 | -2.1% | 1,000 |
| 2010/07/02 | 292 | 292 | 292 | 292 | -7 | -2.3% | 1,000 |
| 2010/07/01 | 299 | 299 | 299 | 299 | - | - | 1,000 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 300 | 300 | 300 | 300 | +4 | +1.4% | 1,000 |
| 2010/06/28 | 310 | 310 | 296 | 296 | -3 | -1% | 7,000 |
| 2010/06/25 | 299 | 299 | 299 | 299 | +4 | +1.4% | 4,000 |
| 2010/06/24 | 295 | 295 | 295 | 295 | +1 | +0.3% | 1,000 |
| 2010/06/23 | 295 | 295 | 294 | 294 | - | - | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 287 | 294 | 287 | 294 | -4 | -1.3% | 5,000 |
| 2010/06/18 | 298 | 298 | 298 | 298 | +3 | +1% | 3,000 |
| 2010/06/17 | 295 | 295 | 295 | 295 | +1 | +0.3% | 1,000 |
| 2010/06/16 | 294 | 294 | 294 | 294 | -1 | -0.3% | 2,000 |
| 2010/06/15 | 294 | 295 | 294 | 295 | - | - | 2,000 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 293 | 293 | 293 | 293 | +2 | +0.7% | 1,000 |
| 2010/06/10 | 291 | 291 | 291 | 291 | - | - | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 287 | 290 | 287 | 290 | -5 | -1.7% | 3,000 |
| 2010/06/07 | 294 | 295 | 294 | 295 | +1 | +0.3% | 3,000 |
| 2010/06/04 | 298 | 298 | 294 | 294 | +1 | +0.3% | 2,000 |
| 2010/06/03 | 293 | 293 | 293 | 293 | -2 | -0.7% | 1,000 |
| 2010/06/02 | 295 | 295 | 295 | 295 | +9 | +3.1% | 1,000 |
| 2010/06/01 | 294 | 294 | 286 | 286 | ±0 | ±0% | 4,000 |
| 2010/05/31 | 293 | 293 | 286 | 286 | -4 | -1.4% | 3,000 |
| 2010/05/28 | 290 | 290 | 290 | 290 | +2 | +0.7% | 2,000 |
| 2010/05/27 | 286 | 288 | 286 | 288 | -3 | -1% | 2,000 |
3501～
3550
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
