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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 40 | 44 | 40 | 43 | +3 | +7.5% | 1,716,900 |
| 2024/04/09 | 42 | 42 | 40 | 40 | -2 | -4.8% | 692,400 |
| 2024/04/08 | 42 | 42 | 41 | 42 | ±0 | ±0% | 179,100 |
| 2024/04/05 | 41 | 42 | 41 | 42 | +1 | +2.4% | 468,500 |
| 2024/04/04 | 41 | 42 | 41 | 41 | ±0 | ±0% | 163,600 |
| 2024/04/03 | 42 | 42 | 41 | 41 | -1 | -2.4% | 260,400 |
| 2024/04/02 | 41 | 43 | 41 | 42 | +1 | +2.4% | 787,900 |
| 2024/04/01 | 40 | 43 | 40 | 41 | +2 | +5.1% | 1,492,500 |
| 2024/03/29 | 39 | 40 | 39 | 39 | ±0 | ±0% | 279,200 |
| 2024/03/28 | 39 | 41 | 39 | 39 | ±0 | ±0% | 455,400 |
| 2024/03/27 | 41 | 41 | 39 | 39 | -2 | -4.9% | 727,100 |
| 2024/03/26 | 39 | 41 | 39 | 41 | +2 | +5.1% | 582,100 |
| 2024/03/25 | 40 | 41 | 39 | 39 | -1 | -2.5% | 464,500 |
| 2024/03/22 | 40 | 41 | 39 | 40 | ±0 | ±0% | 395,300 |
| 2024/03/21 | 40 | 41 | 39 | 40 | ±0 | ±0% | 530,800 |
| 2024/03/19 | 40 | 40 | 39 | 40 | ±0 | ±0% | 1,085,000 |
| 2024/03/18 | 40 | 41 | 40 | 40 | ±0 | ±0% | 298,900 |
| 2024/03/15 | 40 | 41 | 40 | 40 | ±0 | ±0% | 385,000 |
| 2024/03/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 257,600 |
| 2024/03/13 | 42 | 42 | 40 | 40 | -1 | -2.4% | 340,500 |
| 2024/03/12 | 40 | 42 | 40 | 41 | +1 | +2.5% | 954,500 |
| 2024/03/11 | 40 | 42 | 40 | 40 | -1 | -2.4% | 1,081,300 |
| 2024/03/08 | 41 | 42 | 40 | 41 | ±0 | ±0% | 1,085,700 |
| 2024/03/07 | 41 | 42 | 41 | 41 | -1 | -2.4% | 417,500 |
| 2024/03/06 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,157,800 |
| 2024/03/05 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,796,700 |
| 2024/03/04 | 43 | 44 | 43 | 43 | -1 | -2.3% | 649,800 |
| 2024/03/01 | 44 | 45 | 42 | 44 | ±0 | ±0% | 1,923,900 |
| 2024/02/29 | 43 | 44 | 42 | 44 | +3 | +7.3% | 1,587,000 |
| 2024/02/28 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,292,200 |
| 2024/02/27 | 43 | 44 | 42 | 42 | -1 | -2.3% | 540,000 |
| 2024/02/26 | 44 | 44 | 43 | 43 | -1 | -2.3% | 284,800 |
| 2024/02/22 | 44 | 45 | 43 | 44 | +1 | +2.3% | 838,500 |
| 2024/02/21 | 44 | 45 | 43 | 43 | -1 | -2.3% | 542,300 |
| 2024/02/20 | 44 | 44 | 42 | 44 | ±0 | ±0% | 1,111,700 |
| 2024/02/19 | 42 | 44 | 42 | 44 | +2 | +4.8% | 1,986,000 |
| 2024/02/16 | 40 | 42 | 39 | 42 | +2 | +5% | 2,183,300 |
| 2024/02/15 | 42 | 43 | 38 | 40 | -8 | -16.7% | 6,024,600 |
| 2024/02/14 | 48 | 49 | 46 | 48 | -1 | -2% | 3,310,700 |
| 2024/02/13 | 48 | 49 | 47 | 49 | +2 | +4.3% | 2,864,400 |
| 2024/02/09 | 45 | 47 | 44 | 47 | +3 | +6.8% | 1,102,400 |
| 2024/02/08 | 44 | 45 | 44 | 44 | -1 | -2.2% | 365,300 |
| 2024/02/07 | 45 | 45 | 43 | 45 | +1 | +2.3% | 912,600 |
| 2024/02/06 | 45 | 46 | 44 | 44 | -1 | -2.2% | 981,000 |
| 2024/02/05 | 45 | 45 | 43 | 45 | ±0 | ±0% | 602,000 |
| 2024/02/02 | 43 | 45 | 43 | 45 | +2 | +4.7% | 463,000 |
| 2024/02/01 | 45 | 45 | 43 | 43 | -2 | -4.4% | 717,400 |
| 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 |
251～
300
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
