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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/04/12 | 42 | 42 | 41 | 41 | ±0 | ±0% | 106,900 |
| 2024/04/11 | 42 | 42 | 41 | 41 | -2 | -4.7% | 381,500 |
201～
250
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「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 | 3,500円 | -1.4% | - | 0.00% | - | 3.20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 |
| ＲＫＢ毎日Ｈ | 459,000円 | +1.1% | -3.8% | 1.63% | 14.58倍 | 0.26倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ＣＥＨＤ | 64,700円 | +3.1% | +30.0% | 3.40% | 12.06倍 | 1.62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 |
| トビラシステム | 94,500円 | +10.2% | +0.2% | 2.12% | 17.22倍 | 3.91倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ジェノバ | 68,100円 | +5.4% | +3.2% | 0.88% | 17.59倍 | 2.47倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
市場注目の銘柄
チャート関連のコラム
