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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 3,400 | 3,500 | 3,300 | 3,500 | +40 | +1.2% | 280 |
| 2010/08/04 | 3,660 | 3,660 | 3,345 | 3,460 | -195 | -5.3% | 471 |
| 2010/08/03 | 3,610 | 3,790 | 3,600 | 3,655 | -235 | -6% | 673 |
| 2010/08/02 | 3,515 | 3,900 | 3,515 | 3,890 | +240 | +6.6% | 706 |
| 2010/07/30 | 3,450 | 3,650 | 3,450 | 3,650 | +170 | +4.9% | 475 |
| 2010/07/29 | 3,480 | 3,490 | 3,410 | 3,480 | -10 | -0.3% | 235 |
| 2010/07/28 | 3,450 | 3,490 | 3,310 | 3,490 | +75 | +2.2% | 346 |
| 2010/07/27 | 3,680 | 3,680 | 3,410 | 3,415 | -195 | -5.4% | 636 |
| 2010/07/26 | 3,625 | 3,790 | 3,560 | 3,610 | +125 | +3.6% | 549 |
| 2010/07/23 | 3,340 | 3,685 | 3,230 | 3,485 | +300 | +9.4% | 1,853 |
| 2010/07/22 | 3,890 | 3,920 | 3,100 | 3,185 | -585 | -15.5% | 3,018 |
| 2010/07/21 | 3,940 | 4,000 | 3,770 | 3,770 | -240 | -6% | 560 |
| 2010/07/20 | 4,000 | 4,050 | 3,755 | 4,010 | -140 | -3.4% | 1,423 |
| 2010/07/16 | 4,590 | 4,610 | 4,050 | 4,150 | -580 | -12.3% | 3,756 |
| 2010/07/15 | 4,795 | 4,795 | 4,515 | 4,730 | -70 | -1.5% | 236 |
| 2010/07/14 | 4,550 | 4,980 | 4,550 | 4,800 | +210 | +4.6% | 761 |
| 2010/07/13 | 4,710 | 4,850 | 4,510 | 4,590 | -210 | -4.4% | 1,207 |
| 2010/07/12 | 5,000 | 5,000 | 4,650 | 4,800 | -240 | -4.8% | 1,873 |
| 2010/07/09 | 4,760 | 5,100 | 4,760 | 5,040 | +260 | +5.4% | 657 |
| 2010/07/08 | 5,200 | 5,800 | 4,780 | 4,780 | -420 | -8.1% | 2,934 |
| 2010/07/07 | 5,200 | 5,310 | 5,100 | 5,200 | -90 | -1.7% | 546 |
| 2010/07/06 | 5,250 | 5,350 | 5,240 | 5,290 | -20 | -0.4% | 452 |
| 2010/07/05 | 5,500 | 5,500 | 5,200 | 5,310 | -160 | -2.9% | 980 |
| 2010/07/02 | 5,600 | 5,880 | 5,090 | 5,470 | -180 | -3.2% | 4,051 |
| 2010/07/01 | 4,990 | 5,650 | 4,990 | 5,650 | +700 | +14.1% | 4,070 |
| 2010/06/30 | 4,800 | 4,950 | 4,750 | 4,950 | +150 | +3.1% | 382 |
| 2010/06/29 | 4,800 | 4,940 | 4,630 | 4,800 | -100 | -2% | 1,150 |
| 2010/06/28 | 4,780 | 5,000 | 4,730 | 4,900 | +100 | +2.1% | 387 |
| 2010/06/25 | 4,855 | 4,980 | 4,780 | 4,800 | -130 | -2.6% | 1,017 |
| 2010/06/24 | 5,010 | 5,190 | 4,790 | 4,930 | -280 | -5.4% | 1,495 |
| 2010/06/23 | 5,500 | 5,500 | 5,000 | 5,210 | -90 | -1.7% | 1,531 |
| 2010/06/22 | 5,550 | 5,550 | 5,260 | 5,300 | -250 | -4.5% | 924 |
| 2010/06/21 | 5,300 | 5,580 | 5,000 | 5,550 | +110 | +2% | 2,375 |
| 2010/06/18 | 5,660 | 5,880 | 5,410 | 5,440 | -160 | -2.9% | 3,592 |
| 2010/06/17 | 5,430 | 6,400 | 5,380 | 5,600 | -10 | -0.2% | 7,227 |
| 2010/06/16 | 6,170 | 6,320 | 5,580 | 5,610 | -850 | -13.2% | 10,353 |
| 2010/06/15 | 6,430 | 6,630 | 5,700 | 6,460 | +830 | +14.7% | 16,988 |
| 2010/06/14 | 5,630 | 5,630 | 5,630 | 5,630 | +700 | +14.2% | 355 |
| 2010/06/11 | 4,930 | 4,930 | 4,860 | 4,930 | +700 | +16.5% | 3,271 |
| 2010/06/10 | 3,530 | 4,230 | 3,320 | 4,230 | +700 | +19.8% | 4,763 |
| 2010/06/09 | 3,950 | 4,100 | 3,530 | 3,530 | -620 | -14.9% | 4,608 |
| 2010/06/08 | 3,920 | 4,550 | 3,790 | 4,150 | +370 | +9.8% | 6,737 |
| 2010/06/07 | 3,515 | 4,000 | 3,410 | 3,780 | +80 | +2.2% | 1,768 |
| 2010/06/04 | 3,800 | 3,950 | 3,650 | 3,700 | -300 | -7.5% | 2,308 |
| 2010/06/03 | 3,900 | 4,200 | 3,700 | 4,000 | ±0 | ±0% | 3,847 |
| 2010/06/02 | 3,300 | 4,000 | 3,150 | 4,000 | +700 | +21.2% | 5,674 |
| 2010/06/01 | 3,050 | 3,300 | 3,000 | 3,300 | +235 | +7.7% | 798 |
| 2010/05/31 | 3,015 | 3,200 | 2,950 | 3,065 | -50 | -1.6% | 1,461 |
| 2010/05/28 | 2,999 | 3,470 | 2,950 | 3,115 | +135 | +4.5% | 2,659 |
| 2010/05/27 | 2,650 | 2,980 | 2,615 | 2,980 | +372 | +14.3% | 1,011 |
3501～
3550
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
