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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 23 | 24 | 22 | 23 | +1 | +4.5% | 451,300 |
| 2021/10/29 | 21 | 24 | 21 | 22 | +1 | +4.8% | 2,613,200 |
| 2021/10/28 | 21 | 22 | 21 | 21 | ±0 | ±0% | 107,200 |
| 2021/10/27 | 21 | 22 | 21 | 21 | ±0 | ±0% | 510,000 |
| 2021/10/26 | 22 | 23 | 21 | 21 | -1 | -4.5% | 747,200 |
| 2021/10/25 | 23 | 23 | 22 | 22 | ±0 | ±0% | 216,100 |
| 2021/10/22 | 23 | 24 | 22 | 22 | -1 | -4.3% | 702,400 |
| 2021/10/21 | 23 | 24 | 23 | 23 | -1 | -4.2% | 253,400 |
| 2021/10/20 | 24 | 25 | 23 | 24 | +1 | +4.3% | 245,200 |
| 2021/10/19 | 22 | 24 | 21 | 23 | ±0 | ±0% | 1,370,300 |
| 2021/10/18 | 23 | 23 | 21 | 23 | +1 | +4.5% | 772,100 |
| 2021/10/15 | 22 | 23 | 22 | 22 | -1 | -4.3% | 222,100 |
| 2021/10/14 | 22 | 23 | 21 | 23 | +1 | +4.5% | 835,600 |
| 2021/10/13 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,593,200 |
| 2021/10/12 | 23 | 23 | 22 | 23 | ±0 | ±0% | 506,300 |
| 2021/10/11 | 24 | 24 | 23 | 23 | ±0 | ±0% | 390,400 |
| 2021/10/08 | 23 | 24 | 23 | 23 | ±0 | ±0% | 141,700 |
| 2021/10/07 | 24 | 24 | 22 | 23 | ±0 | ±0% | 1,175,000 |
| 2021/10/06 | 24 | 24 | 23 | 23 | ±0 | ±0% | 159,200 |
| 2021/10/05 | 25 | 25 | 23 | 23 | -2 | -8% | 941,600 |
| 2021/10/04 | 25 | 25 | 23 | 25 | +1 | +4.2% | 534,900 |
| 2021/10/01 | 25 | 25 | 24 | 24 | -1 | -4% | 479,600 |
| 2021/09/30 | 24 | 25 | 23 | 25 | ±0 | ±0% | 752,900 |
| 2021/09/29 | 23 | 25 | 22 | 25 | +2 | +8.7% | 1,995,500 |
| 2021/09/28 | 25 | 25 | 23 | 23 | -1 | -4.2% | 980,000 |
| 2021/09/27 | 24 | 25 | 24 | 24 | -1 | -4% | 341,800 |
| 2021/09/24 | 25 | 25 | 24 | 25 | ±0 | ±0% | 355,800 |
| 2021/09/22 | 24 | 25 | 24 | 25 | ±0 | ±0% | 1,270,100 |
| 2021/09/21 | 24 | 25 | 23 | 25 | -1 | -3.8% | 2,774,200 |
| 2021/09/17 | 25 | 26 | 24 | 26 | +1 | +4% | 661,800 |
| 2021/09/16 | 26 | 27 | 24 | 25 | -2 | -7.4% | 3,255,100 |
| 2021/09/15 | 27 | 28 | 26 | 27 | -1 | -3.6% | 1,129,800 |
| 2021/09/14 | 28 | 28 | 25 | 28 | +1 | +3.7% | 2,141,300 |
| 2021/09/13 | 27 | 30 | 26 | 27 | ±0 | ±0% | 5,373,700 |
| 2021/09/10 | 26 | 28 | 25 | 27 | ±0 | ±0% | 2,185,600 |
| 2021/09/09 | 26 | 27 | 25 | 27 | +1 | +3.8% | 1,931,800 |
| 2021/09/08 | 25 | 27 | 24 | 26 | +1 | +4% | 2,106,000 |
| 2021/09/07 | 25 | 25 | 23 | 25 | ±0 | ±0% | 2,009,700 |
| 2021/09/06 | 26 | 27 | 24 | 25 | -1 | -3.8% | 3,172,900 |
| 2021/09/03 | 22 | 28 | 22 | 26 | +4 | +18.2% | 12,128,700 |
| 2021/09/02 | 22 | 24 | 22 | 22 | -1 | -4.3% | 1,969,200 |
| 2021/09/01 | 22 | 23 | 22 | 23 | ±0 | ±0% | 1,566,400 |
| 2021/08/31 | 22 | 23 | 21 | 23 | +1 | +4.5% | 1,126,900 |
| 2021/08/30 | 21 | 23 | 21 | 22 | +1 | +4.8% | 2,419,800 |
| 2021/08/27 | 21 | 22 | 21 | 21 | -1 | -4.5% | 142,900 |
| 2021/08/26 | 21 | 22 | 20 | 22 | +1 | +4.8% | 503,300 |
| 2021/08/25 | 21 | 22 | 20 | 21 | ±0 | ±0% | 1,282,300 |
| 2021/08/24 | 22 | 22 | 20 | 21 | -1 | -4.5% | 2,499,100 |
| 2021/08/23 | 22 | 22 | 21 | 22 | ±0 | ±0% | 197,200 |
| 2021/08/20 | 22 | 22 | 21 | 22 | ±0 | ±0% | 143,300 |
751～
800
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「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 | 3,100円 | 0.0% | +77.5% | 0.00% | 29.81倍 | 2.95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 |
| ＣＥＨＤ | 58,500円 | +3.1% | +30.0% | 3.76% | 10.79倍 | 1.45倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| エッジテクノ | 83,800円 | +17.5% | +27.7% | 0.00% | 108.83倍 | 13.39倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
| ＫＬａｂ | 18,600円 | -12.3% | - | 0.00% | - | 0.79倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ロボペイ | 237,900円 | +23.7% | +94.3% | 0.59% | 29.15倍 | 9.21倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
市場注目の銘柄
チャート関連のコラム
