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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 37 | 38 | 37 | 38 | +1 | +2.7% | 501,900 |
| 2024/06/25 | 37 | 37 | 36 | 37 | +1 | +2.8% | 260,700 |
| 2024/06/24 | 38 | 38 | 36 | 36 | -1 | -2.7% | 614,400 |
| 2024/06/21 | 37 | 38 | 37 | 37 | -1 | -2.6% | 175,400 |
| 2024/06/20 | 36 | 38 | 35 | 38 | +2 | +5.6% | 1,529,800 |
| 2024/06/19 | 37 | 37 | 36 | 36 | ±0 | ±0% | 304,100 |
| 2024/06/18 | 37 | 37 | 36 | 36 | ±0 | ±0% | 603,000 |
| 2024/06/17 | 37 | 37 | 36 | 36 | ±0 | ±0% | 425,700 |
| 2024/06/14 | 37 | 37 | 36 | 36 | -1 | -2.7% | 367,300 |
| 2024/06/13 | 36 | 37 | 36 | 37 | ±0 | ±0% | 476,100 |
| 2024/06/12 | 38 | 38 | 36 | 37 | ±0 | ±0% | 602,600 |
| 2024/06/11 | 37 | 38 | 37 | 37 | ±0 | ±0% | 799,200 |
| 2024/06/10 | 38 | 38 | 37 | 37 | -1 | -2.6% | 319,600 |
| 2024/06/07 | 38 | 38 | 37 | 38 | ±0 | ±0% | 350,000 |
| 2024/06/06 | 38 | 39 | 37 | 38 | ±0 | ±0% | 2,119,400 |
| 2024/06/05 | 40 | 41 | 38 | 38 | -2 | -5% | 3,266,100 |
| 2024/06/04 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,049,100 |
| 2024/06/03 | 47 | 48 | 41 | 41 | +1 | +2.5% | 13,264,100 |
| 2024/05/31 | 39 | 40 | 39 | 40 | -1 | -2.4% | 254,500 |
| 2024/05/30 | 40 | 41 | 39 | 41 | +1 | +2.5% | 809,200 |
| 2024/05/29 | 40 | 41 | 40 | 40 | ±0 | ±0% | 231,300 |
| 2024/05/28 | 40 | 42 | 39 | 40 | +1 | +2.6% | 1,836,200 |
| 2024/05/27 | 39 | 40 | 39 | 39 | ±0 | ±0% | 232,100 |
| 2024/05/24 | 40 | 40 | 39 | 39 | -1 | -2.5% | 758,800 |
| 2024/05/23 | 40 | 40 | 39 | 40 | ±0 | ±0% | 455,200 |
| 2024/05/22 | 39 | 40 | 39 | 40 | +1 | +2.6% | 326,100 |
| 2024/05/21 | 39 | 40 | 39 | 39 | ±0 | ±0% | 207,900 |
| 2024/05/20 | 39 | 41 | 39 | 39 | -1 | -2.5% | 703,900 |
| 2024/05/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 727,200 |
| 2024/05/16 | 39 | 40 | 38 | 40 | ±0 | ±0% | 1,427,500 |
| 2024/05/15 | 41 | 41 | 40 | 40 | ±0 | ±0% | 433,600 |
| 2024/05/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 456,400 |
| 2024/05/13 | 40 | 41 | 39 | 40 | -1 | -2.4% | 657,400 |
| 2024/05/10 | 41 | 41 | 40 | 41 | ±0 | ±0% | 227,700 |
| 2024/05/09 | 40 | 41 | 40 | 41 | +1 | +2.5% | 121,700 |
| 2024/05/08 | 39 | 41 | 39 | 40 | ±0 | ±0% | 282,800 |
| 2024/05/07 | 40 | 41 | 39 | 40 | ±0 | ±0% | 341,400 |
| 2024/05/02 | 40 | 40 | 39 | 40 | +1 | +2.6% | 117,200 |
| 2024/05/01 | 40 | 41 | 39 | 39 | ±0 | ±0% | 454,600 |
| 2024/04/30 | 40 | 40 | 39 | 39 | -1 | -2.5% | 111,200 |
| 2024/04/26 | 39 | 40 | 39 | 40 | +1 | +2.6% | 131,600 |
| 2024/04/25 | 40 | 40 | 39 | 39 | -1 | -2.5% | 176,500 |
| 2024/04/24 | 40 | 41 | 40 | 40 | ±0 | ±0% | 310,100 |
| 2024/04/23 | 40 | 41 | 39 | 40 | -1 | -2.4% | 884,400 |
| 2024/04/22 | 40 | 41 | 40 | 41 | +1 | +2.5% | 96,200 |
| 2024/04/19 | 41 | 41 | 40 | 40 | ±0 | ±0% | 124,200 |
| 2024/04/18 | 40 | 41 | 40 | 40 | ±0 | ±0% | 187,900 |
| 2024/04/17 | 41 | 42 | 40 | 40 | -1 | -2.4% | 968,500 |
| 2024/04/16 | 41 | 42 | 41 | 41 | -1 | -2.4% | 154,200 |
| 2024/04/15 | 41 | 42 | 41 | 42 | +1 | +2.4% | 146,800 |
101～
150
件表示中 / 3585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 | 3,000円 | 0.0% | +77.5% | 0.00% | 28.85倍 | 2.86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 |
| ＫＬａｂ | 18,700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 |
| アステリア | 51,200円 | +10.0% | - | 0.98% | 28.69倍 | 1.59倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＣＡＩＣＡ Ｄ | 6,200円 | +4.6% | - | 0.00% | - | 4.78倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| モバファク | 95,600円 | -2.8% | +7.3% | 3.87% | 10.44倍 | 2.39倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
市場注目の銘柄
チャート関連のコラム
