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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 31 | 35 | 30 | 31 | +1 | +3.3% | 3,731,500 |
| 2024/08/13 | 28 | 30 | 27 | 30 | +2 | +7.1% | 851,900 |
| 2024/08/09 | 28 | 29 | 27 | 28 | -1 | -3.4% | 878,600 |
| 2024/08/08 | 28 | 29 | 27 | 29 | +2 | +7.4% | 493,100 |
| 2024/08/07 | 26 | 29 | 25 | 27 | -2 | -6.9% | 2,356,300 |
| 2024/08/06 | 26 | 29 | 25 | 29 | +6 | +26.1% | 1,779,000 |
| 2024/08/05 | 31 | 31 | 20 | 23 | -9 | -28.1% | 5,856,300 |
| 2024/08/02 | 34 | 34 | 32 | 32 | -3 | -8.6% | 1,142,700 |
| 2024/08/01 | 34 | 35 | 34 | 35 | ±0 | ±0% | 333,300 |
| 2024/07/31 | 34 | 35 | 33 | 35 | +1 | +2.9% | 751,900 |
| 2024/07/30 | 35 | 35 | 34 | 34 | -1 | -2.9% | 77,500 |
| 2024/07/29 | 34 | 35 | 34 | 35 | +1 | +2.9% | 318,500 |
| 2024/07/26 | 35 | 35 | 34 | 34 | -1 | -2.9% | 240,400 |
| 2024/07/25 | 35 | 36 | 34 | 35 | -1 | -2.8% | 919,800 |
| 2024/07/24 | 36 | 36 | 35 | 36 | ±0 | ±0% | 108,000 |
| 2024/07/23 | 36 | 36 | 35 | 36 | ±0 | ±0% | 85,800 |
| 2024/07/22 | 36 | 37 | 35 | 36 | +1 | +2.9% | 407,000 |
| 2024/07/19 | 36 | 37 | 35 | 35 | -1 | -2.8% | 288,300 |
| 2024/07/18 | 36 | 37 | 35 | 36 | ±0 | ±0% | 592,400 |
| 2024/07/17 | 36 | 37 | 36 | 36 | ±0 | ±0% | 92,800 |
| 2024/07/16 | 36 | 37 | 35 | 36 | ±0 | ±0% | 400,400 |
| 2024/07/12 | 36 | 37 | 36 | 36 | +1 | +2.9% | 254,100 |
| 2024/07/11 | 37 | 37 | 35 | 35 | -1 | -2.8% | 253,700 |
| 2024/07/10 | 35 | 37 | 35 | 36 | +1 | +2.9% | 371,200 |
| 2024/07/09 | 36 | 36 | 35 | 35 | ±0 | ±0% | 265,200 |
| 2024/07/08 | 36 | 37 | 35 | 35 | -1 | -2.8% | 760,000 |
| 2024/07/05 | 37 | 37 | 36 | 36 | -1 | -2.7% | 222,500 |
| 2024/07/04 | 36 | 37 | 36 | 37 | +1 | +2.8% | 156,200 |
| 2024/07/03 | 37 | 37 | 36 | 36 | ±0 | ±0% | 124,100 |
| 2024/07/02 | 37 | 38 | 36 | 36 | -1 | -2.7% | 403,700 |
| 2024/07/01 | 38 | 38 | 37 | 37 | ±0 | ±0% | 186,400 |
| 2024/06/28 | 37 | 38 | 37 | 37 | -1 | -2.6% | 189,100 |
| 2024/06/27 | 37 | 38 | 36 | 38 | ±0 | ±0% | 675,200 |
| 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 |
251～
300
件表示中 / 3768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 | 7,000円 | -1.4% | - | 0.00% | - | 6.18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 |
| カナミックＮ | 45,500円 | +11.8% | +10.6% | 1.65% | 19.63倍 | 5.33倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| クオンタムＳ | 45,700円 | - | - | 0.00% | - | 185.77倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＮＴＴＤＩＭ | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20倍 | 3.99倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
