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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 45 | 45 | 44 | 45 | ±0 | ±0% | 879,000 |
| 2024/01/30 | 43 | 45 | 43 | 45 | +2 | +4.7% | 759,300 |
| 2024/01/29 | 45 | 45 | 43 | 43 | ±0 | ±0% | 1,044,400 |
| 2024/01/26 | 42 | 46 | 42 | 43 | ±0 | ±0% | 2,345,500 |
| 2024/01/25 | 41 | 43 | 41 | 43 | +2 | +4.9% | 1,774,400 |
| 2024/01/24 | 40 | 42 | 40 | 41 | ±0 | ±0% | 557,100 |
| 2024/01/23 | 42 | 42 | 40 | 41 | ±0 | ±0% | 695,100 |
| 2024/01/22 | 41 | 42 | 41 | 41 | ±0 | ±0% | 746,700 |
| 2024/01/19 | 41 | 42 | 40 | 41 | +1 | +2.5% | 453,000 |
| 2024/01/18 | 41 | 42 | 40 | 40 | -1 | -2.4% | 593,100 |
| 2024/01/17 | 41 | 42 | 41 | 41 | ±0 | ±0% | 347,100 |
| 2024/01/16 | 41 | 42 | 40 | 41 | +1 | +2.5% | 565,500 |
| 2024/01/15 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,102,400 |
| 2024/01/12 | 41 | 42 | 40 | 41 | ±0 | ±0% | 660,200 |
| 2024/01/11 | 41 | 42 | 41 | 41 | ±0 | ±0% | 421,300 |
| 2024/01/10 | 42 | 42 | 41 | 41 | ±0 | ±0% | 400,200 |
| 2024/01/09 | 40 | 42 | 40 | 41 | +1 | +2.5% | 739,400 |
| 2024/01/05 | 41 | 42 | 40 | 40 | -1 | -2.4% | 711,400 |
| 2024/01/04 | 41 | 42 | 41 | 41 | ±0 | ±0% | 468,400 |
| 2023/12/29 | 43 | 43 | 41 | 41 | -2 | -4.7% | 852,600 |
| 2023/12/28 | 42 | 43 | 41 | 43 | +1 | +2.4% | 890,300 |
| 2023/12/27 | 42 | 42 | 40 | 42 | ±0 | ±0% | 927,200 |
| 2023/12/26 | 42 | 42 | 41 | 42 | ±0 | ±0% | 418,900 |
| 2023/12/25 | 44 | 44 | 42 | 42 | -1 | -2.3% | 578,300 |
| 2023/12/22 | 43 | 44 | 42 | 43 | +1 | +2.4% | 692,200 |
| 2023/12/21 | 44 | 44 | 42 | 42 | -1 | -2.3% | 536,800 |
| 2023/12/20 | 43 | 44 | 43 | 43 | ±0 | ±0% | 537,000 |
| 2023/12/19 | 42 | 43 | 41 | 43 | +1 | +2.4% | 514,000 |
| 2023/12/18 | 42 | 43 | 41 | 42 | ±0 | ±0% | 679,400 |
| 2023/12/15 | 42 | 43 | 41 | 42 | +1 | +2.4% | 437,800 |
| 2023/12/14 | 43 | 43 | 41 | 41 | ±0 | ±0% | 337,500 |
| 2023/12/13 | 41 | 43 | 40 | 41 | -1 | -2.4% | 1,318,600 |
| 2023/12/12 | 40 | 43 | 39 | 42 | +3 | +7.7% | 2,139,800 |
| 2023/12/11 | 39 | 40 | 38 | 39 | ±0 | ±0% | 610,800 |
| 2023/12/08 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,058,100 |
| 2023/12/07 | 41 | 41 | 39 | 39 | -2 | -4.9% | 2,017,200 |
| 2023/12/06 | 43 | 43 | 41 | 41 | -1 | -2.4% | 612,800 |
| 2023/12/05 | 43 | 43 | 42 | 42 | ±0 | ±0% | 173,000 |
| 2023/12/04 | 42 | 43 | 42 | 42 | ±0 | ±0% | 188,300 |
| 2023/12/01 | 42 | 43 | 41 | 42 | ±0 | ±0% | 518,800 |
| 2023/11/30 | 43 | 44 | 42 | 42 | -1 | -2.3% | 370,700 |
| 2023/11/29 | 41 | 44 | 41 | 43 | +1 | +2.4% | 942,300 |
| 2023/11/28 | 41 | 42 | 40 | 42 | +1 | +2.4% | 468,800 |
| 2023/11/27 | 44 | 44 | 39 | 41 | -2 | -4.7% | 2,228,400 |
| 2023/11/24 | 44 | 44 | 42 | 43 | ±0 | ±0% | 762,400 |
| 2023/11/22 | 42 | 44 | 42 | 43 | ±0 | ±0% | 755,500 |
| 2023/11/21 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,303,000 |
| 2023/11/20 | 45 | 45 | 43 | 43 | -1 | -2.3% | 1,435,100 |
| 2023/11/17 | 44 | 45 | 43 | 44 | +1 | +2.3% | 1,082,400 |
| 2023/11/16 | 46 | 47 | 43 | 43 | -3 | -6.5% | 3,181,700 |
201～
250
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
