環境フレンドリーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 76 | 76 | 70 | 70 | -7 | -9.1% | 12,220,600 |
| 2025/08/21 | 83 | 88 | 73 | 77 | -4 | -4.9% | 38,333,100 |
| 2025/08/20 | 70 | 85 | 70 | 81 | +12 | +17.4% | 57,651,000 |
| 2025/08/19 | 70 | 72 | 68 | 69 | -1 | -1.4% | 8,008,600 |
| 2025/08/18 | 65 | 72 | 64 | 70 | +7 | +11.1% | 15,154,800 |
| 2025/08/15 | 61 | 65 | 60 | 63 | +3 | +5% | 6,295,700 |
| 2025/08/14 | 64 | 64 | 60 | 60 | -4 | -6.3% | 4,183,100 |
| 2025/08/13 | 62 | 65 | 61 | 64 | +3 | +4.9% | 4,397,300 |
| 2025/08/12 | 61 | 64 | 60 | 61 | -1 | -1.6% | 6,231,600 |
| 2025/08/08 | 66 | 66 | 61 | 62 | -5 | -7.5% | 12,727,100 |
| 2025/08/07 | 69 | 69 | 66 | 67 | -2 | -2.9% | 9,119,600 |
| 2025/08/06 | 69 | 70 | 68 | 69 | ±0 | ±0% | 3,908,900 |
| 2025/08/05 | 70 | 75 | 68 | 69 | +1 | +1.5% | 31,638,000 |
| 2025/08/04 | 67 | 71 | 66 | 68 | ±0 | ±0% | 13,337,800 |
| 2025/08/01 | 71 | 71 | 68 | 68 | -3 | -4.2% | 10,215,100 |
| 2025/07/31 | 72 | 74 | 70 | 71 | -2 | -2.7% | 21,039,500 |
| 2025/07/30 | 70 | 74 | 65 | 73 | +4 | +5.8% | 18,724,300 |
| 2025/07/29 | 71 | 73 | 68 | 69 | +1 | +1.5% | 21,490,800 |
| 2025/07/28 | 64 | 77 | 63 | 68 | +4 | +6.3% | 66,707,200 |
| 2025/07/25 | 65 | 66 | 63 | 64 | ±0 | ±0% | 7,910,900 |
| 2025/07/24 | 69 | 71 | 64 | 64 | +3 | +4.9% | 34,999,600 |
| 2025/07/23 | 61 | 62 | 58 | 61 | +1 | +1.7% | 5,593,800 |
| 2025/07/22 | 56 | 62 | 56 | 60 | +5 | +9.1% | 9,316,800 |
| 2025/07/18 | 57 | 59 | 55 | 55 | -2 | -3.5% | 3,546,500 |
| 2025/07/17 | 59 | 61 | 57 | 57 | -4 | -6.6% | 4,648,000 |
| 2025/07/16 | 53 | 61 | 52 | 61 | +4 | +7% | 9,773,900 |
| 2025/07/15 | 68 | 68 | 57 | 57 | -10 | -14.9% | 19,198,100 |
| 2025/07/14 | 70 | 70 | 65 | 67 | -2 | -2.9% | 10,779,400 |
| 2025/07/11 | 69 | 77 | 69 | 69 | +1 | +1.5% | 56,390,000 |
| 2025/07/10 | 67 | 70 | 65 | 68 | +1 | +1.5% | 20,270,400 |
| 2025/07/09 | 71 | 75 | 63 | 67 | -2 | -2.9% | 33,074,800 |
| 2025/07/08 | 66 | 72 | 64 | 69 | -5 | -6.8% | 52,880,400 |
| 2025/07/07 | 54 | 82 | 49 | 74 | +21 | +39.6% | 193,961,400 |
| 2025/07/04 | 46 | 59 | 43 | 53 | +7 | +15.2% | 42,502,100 |
| 2025/07/03 | 48 | 50 | 44 | 46 | +3 | +7% | 16,174,500 |
| 2025/07/02 | 49 | 49 | 42 | 43 | -9 | -17.3% | 20,661,900 |
| 2025/07/01 | 61 | 61 | 50 | 52 | -10 | -16.1% | 17,160,100 |
| 2025/06/30 | 77 | 77 | 59 | 62 | +10 | +19.2% | 76,964,400 |
| 2025/06/27 | 44 | 52 | 43 | 52 | +10 | +23.8% | 24,846,300 |
| 2025/06/26 | 37 | 44 | 36 | 42 | +4 | +10.5% | 11,902,200 |
| 2025/06/25 | 44 | 49 | 36 | 38 | -2 | -5% | 32,907,000 |
| 2025/06/24 | 35 | 42 | 35 | 40 | +5 | +14.3% | 4,983,300 |
| 2025/06/23 | 35 | 36 | 34 | 35 | -1 | -2.8% | 948,200 |
| 2025/06/20 | 36 | 36 | 35 | 36 | +1 | +2.9% | 539,300 |
| 2025/06/19 | 36 | 36 | 34 | 35 | -1 | -2.8% | 1,878,600 |
| 2025/06/18 | 33 | 36 | 33 | 36 | +5 | +16.1% | 8,947,500 |
| 2025/06/17 | 31 | 32 | 31 | 31 | ±0 | ±0% | 82,200 |
| 2025/06/16 | 30 | 32 | 30 | 31 | ±0 | ±0% | 708,700 |
| 2025/06/13 | 32 | 32 | 30 | 31 | ±0 | ±0% | 1,289,000 |
| 2025/06/12 | 31 | 32 | 31 | 31 | ±0 | ±0% | 150,300 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「環境フレン」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 |
|---|---|---|---|---|---|---|---|---|
| 環境フレン | 7,000円 | -1.4% | - | 0.00% | - | 6.18倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| カナミックＮ | 45,500円 | +11.8% | +10.6% | 1.65% | 19.63倍 | 5.33倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| クオンタムＳ | 45,700円 | - | - | 0.00% | - | 185.77倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＮＴＴＤＩＭ | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20倍 | 3.99倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
