フレンドリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 295 | 295 | 294 | 294 | - | - | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 287 | 294 | 287 | 294 | -4 | -1.3% | 5,000 |
| 2010/06/18 | 298 | 298 | 298 | 298 | +3 | +1% | 3,000 |
| 2010/06/17 | 295 | 295 | 295 | 295 | +1 | +0.3% | 1,000 |
| 2010/06/16 | 294 | 294 | 294 | 294 | -1 | -0.3% | 2,000 |
| 2010/06/15 | 294 | 295 | 294 | 295 | - | - | 2,000 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 293 | 293 | 293 | 293 | +2 | +0.7% | 1,000 |
| 2010/06/10 | 291 | 291 | 291 | 291 | - | - | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 287 | 290 | 287 | 290 | -5 | -1.7% | 3,000 |
| 2010/06/07 | 294 | 295 | 294 | 295 | +1 | +0.3% | 3,000 |
| 2010/06/04 | 298 | 298 | 294 | 294 | +1 | +0.3% | 2,000 |
| 2010/06/03 | 293 | 293 | 293 | 293 | -2 | -0.7% | 1,000 |
| 2010/06/02 | 295 | 295 | 295 | 295 | +9 | +3.1% | 1,000 |
| 2010/06/01 | 294 | 294 | 286 | 286 | ±0 | ±0% | 4,000 |
| 2010/05/31 | 293 | 293 | 286 | 286 | -4 | -1.4% | 3,000 |
| 2010/05/28 | 290 | 290 | 290 | 290 | +2 | +0.7% | 2,000 |
| 2010/05/27 | 286 | 288 | 286 | 288 | -3 | -1% | 2,000 |
| 2010/05/26 | 291 | 291 | 291 | 291 | -1 | -0.3% | 1,000 |
| 2010/05/25 | 300 | 300 | 292 | 292 | -3 | -1% | 6,000 |
| 2010/05/24 | 295 | 295 | 295 | 295 | +2 | +0.7% | 1,000 |
| 2010/05/21 | 296 | 296 | 293 | 293 | - | - | 6,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 296 | 296 | 296 | 296 | +1 | +0.3% | 2,000 |
| 2010/05/17 | 292 | 295 | 292 | 295 | -3 | -1% | 4,000 |
| 2010/05/14 | 298 | 298 | 298 | 298 | ±0 | ±0% | 2,000 |
| 2010/05/13 | 298 | 298 | 298 | 298 | ±0 | ±0% | 1,000 |
| 2010/05/12 | 298 | 298 | 298 | 298 | -1 | -0.3% | 1,000 |
| 2010/05/11 | 299 | 299 | 299 | 299 | -2 | -0.7% | 1,000 |
| 2010/05/10 | 301 | 301 | 301 | 301 | +3 | +1% | 2,000 |
| 2010/05/07 | 301 | 301 | 297 | 298 | -10 | -3.2% | 4,000 |
| 2010/05/06 | 308 | 308 | 308 | 308 | +8 | +2.7% | 1,000 |
| 2010/04/30 | 304 | 304 | 300 | 300 | ±0 | ±0% | 2,000 |
| 2010/04/28 | 300 | 300 | 300 | 300 | -2 | -0.7% | 1,000 |
| 2010/04/27 | 302 | 302 | 302 | 302 | -2 | -0.7% | 1,000 |
| 2010/04/26 | 304 | 304 | 303 | 304 | +2 | +0.7% | 4,000 |
| 2010/04/23 | 302 | 302 | 302 | 302 | ±0 | ±0% | 3,000 |
| 2010/04/22 | 303 | 303 | 302 | 302 | +2 | +0.7% | 2,000 |
| 2010/04/21 | 300 | 300 | 300 | 300 | - | - | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 297 | 297 | 297 | 297 | ±0 | ±0% | 3,000 |
| 2010/04/16 | 299 | 299 | 297 | 297 | -3 | -1% | 5,000 |
| 2010/04/15 | 300 | 300 | 300 | 300 | -1 | -0.3% | 1,000 |
| 2010/04/14 | 299 | 301 | 299 | 301 | +2 | +0.7% | 6,000 |
| 2010/04/13 | 299 | 299 | 299 | 299 | -1 | -0.3% | 3,000 |
| 2010/04/12 | 305 | 305 | 300 | 300 | +3 | +1% | 2,000 |
| 2010/04/09 | 300 | 303 | 297 | 297 | -3 | -1% | 4,000 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「フレンドリー」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 |
|---|---|---|---|---|---|---|---|---|
| フレンドリー | 54,100円 | +8.4% | +354.5% | 0.00% | - | -0.74倍 |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
| ＣＡＰＩＴＡ | 38,300円 | +22.6% | +15.0% | 0.52% | 60.03倍 | 0.92倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営、直需卸も。自転車店「コギー」展開。ビル賃貸も利益柱 |
| ＴＯＲＩＣＯ | 101,000円 | +17.0% | - | 0.00% | - | 1.73倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| 文教堂ＨＤ | 3,600円 | -2.1% | -27.8% | 0.00% | 31.86倍 | -4.29倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ミモナ | - | -12.6% | -51.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
