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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,135 | 1,159 | 1,110 | 1,150 | +28 | +2.5% | 202 |
| 2011/08/11 | 1,070 | 1,140 | 1,070 | 1,122 | +52 | +4.9% | 147 |
| 2011/08/10 | 1,101 | 1,161 | 1,070 | 1,070 | -30 | -2.7% | 374 |
| 2011/08/09 | 993 | 1,224 | 987 | 1,100 | +57 | +5.5% | 1,625 |
| 2011/08/08 | 1,120 | 1,120 | 1,020 | 1,043 | -76 | -6.8% | 511 |
| 2011/08/05 | 1,140 | 1,140 | 1,080 | 1,119 | -69 | -5.8% | 1,133 |
| 2011/08/04 | 1,199 | 1,211 | 1,160 | 1,188 | -11 | -0.9% | 427 |
| 2011/08/03 | 1,175 | 1,199 | 1,150 | 1,199 | -15 | -1.2% | 716 |
| 2011/08/02 | 1,214 | 1,225 | 1,180 | 1,214 | ±0 | ±0% | 488 |
| 2011/08/01 | 1,150 | 1,215 | 1,150 | 1,214 | +49 | +4.2% | 468 |
| 2011/07/29 | 1,174 | 1,200 | 1,160 | 1,165 | -6 | -0.5% | 1,136 |
| 2011/07/28 | 1,188 | 1,220 | 1,170 | 1,171 | -17 | -1.4% | 934 |
| 2011/07/27 | 1,226 | 1,250 | 1,181 | 1,188 | -53 | -4.3% | 1,710 |
| 2011/07/26 | 1,161 | 1,443 | 1,161 | 1,241 | +85 | +7.4% | 7,765 |
| 2011/07/25 | 1,188 | 1,200 | 1,156 | 1,156 | -59 | -4.9% | 2,621 |
| 2011/07/22 | 1,265 | 1,295 | 1,202 | 1,215 | -84 | -6.5% | 1,464 |
| 2011/07/21 | 1,334 | 1,347 | 1,250 | 1,299 | -21 | -1.6% | 1,093 |
| 2011/07/20 | 1,305 | 1,330 | 1,280 | 1,320 | +15 | +1.1% | 1,223 |
| 2011/07/19 | 1,370 | 1,370 | 1,300 | 1,305 | -25 | -1.9% | 660 |
| 2011/07/15 | 1,325 | 1,340 | 1,300 | 1,330 | -5 | -0.4% | 535 |
| 2011/07/14 | 1,380 | 1,380 | 1,305 | 1,335 | -10 | -0.7% | 978 |
| 2011/07/13 | 1,357 | 1,450 | 1,301 | 1,345 | -10 | -0.7% | 1,138 |
| 2011/07/12 | 1,420 | 1,450 | 1,350 | 1,355 | -115 | -7.8% | 2,645 |
| 2011/07/11 | 1,345 | 1,539 | 1,302 | 1,470 | +189 | +14.8% | 8,136 |
| 2011/07/08 | 1,645 | 1,678 | 1,280 | 1,281 | -184 | -12.6% | 15,278 |
| 2011/07/07 | 1,200 | 1,465 | 1,195 | 1,465 | +300 | +25.8% | 10,794 |
| 2011/07/06 | 1,190 | 1,191 | 1,165 | 1,165 | -9 | -0.8% | 860 |
| 2011/07/05 | 1,156 | 1,180 | 1,151 | 1,174 | +9 | +0.8% | 503 |
| 2011/07/04 | 1,180 | 1,200 | 1,150 | 1,165 | -23 | -1.9% | 928 |
| 2011/07/01 | 1,230 | 1,230 | 1,164 | 1,188 | +35 | +3% | 827 |
| 2011/06/30 | 1,220 | 1,220 | 1,135 | 1,153 | -42 | -3.5% | 2,027 |
| 2011/06/29 | 1,199 | 1,229 | 1,159 | 1,195 | -5 | -0.4% | 2,114 |
| 2011/06/28 | 1,172 | 1,225 | 1,159 | 1,200 | +25 | +2.1% | 2,854 |
| 2011/06/27 | 1,230 | 1,258 | 1,159 | 1,175 | -34 | -2.8% | 2,885 |
| 2011/06/24 | 1,202 | 1,230 | 1,185 | 1,209 | +1 | +0.1% | 3,015 |
| 2011/06/23 | 1,301 | 1,331 | 1,195 | 1,208 | -133 | -9.9% | 4,455 |
| 2011/06/22 | 1,259 | 1,469 | 1,259 | 1,341 | +94 | +7.5% | 10,775 |
| 2011/06/21 | 1,260 | 1,447 | 1,125 | 1,247 | -103 | -7.6% | 10,565 |
| 2011/06/20 | 1,850 | 2,000 | 1,320 | 1,350 | -250 | -15.6% | 31,140 |
| 2011/06/17 | 1,550 | 1,600 | 1,511 | 1,600 | +300 | +23.1% | 11,231 |
| 2011/06/16 | 1,005 | 1,300 | 1,005 | 1,300 | +300 | +30% | 6,694 |
| 2011/06/15 | 960 | 1,019 | 945 | 1,000 | +92 | +10.1% | 837 |
| 2011/06/14 | 904 | 950 | 904 | 908 | +5 | +0.6% | 140 |
| 2011/06/13 | 946 | 955 | 903 | 903 | -19 | -2.1% | 432 |
| 2011/06/10 | 933 | 968 | 920 | 922 | -71 | -7.2% | 1,685 |
| 2011/06/09 | 950 | 994 | 927 | 993 | +20 | +2.1% | 236 |
| 2011/06/08 | 950 | 980 | 941 | 973 | -22 | -2.2% | 415 |
| 2011/06/07 | 953 | 999 | 950 | 995 | -5 | -0.5% | 254 |
| 2011/06/06 | 1,000 | 1,010 | 951 | 1,000 | +12 | +1.2% | 1,083 |
| 2011/06/03 | 1,009 | 1,020 | 987 | 988 | -32 | -3.1% | 608 |
3251～
3300
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
