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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/05/26 | 2,800 | 2,860 | 2,608 | 2,608 | -270 | -9.4% | 1,666 |
| 2010/05/25 | 3,000 | 3,180 | 2,750 | 2,878 | -72 | -2.4% | 1,902 |
| 2010/05/24 | 3,020 | 3,100 | 2,775 | 2,950 | +180 | +6.5% | 2,469 |
| 2010/05/21 | 2,560 | 3,330 | 2,560 | 2,770 | -70 | -2.5% | 9,918 |
| 2010/05/20 | 3,210 | 3,350 | 2,751 | 2,840 | -580 | -17% | 16,135 |
| 2010/05/19 | 3,420 | 3,420 | 3,420 | 3,420 | -700 | -17% | 783 |
| 2010/05/18 | 4,120 | 4,120 | 4,120 | 4,120 | -1,000 | -19.5% | 255 |
| 2010/05/17 | 5,120 | 5,120 | 5,120 | 5,120 | -1,000 | -16.3% | 146 |
| 2010/05/14 | 6,720 | 6,750 | 6,000 | 6,120 | -780 | -11.3% | 985 |
| 2010/05/13 | 6,610 | 6,900 | 6,610 | 6,900 | +380 | +5.8% | 161 |
| 2010/05/12 | 6,530 | 6,790 | 6,450 | 6,520 | -270 | -4% | 411 |
| 2010/05/11 | 7,110 | 7,300 | 6,500 | 6,790 | -380 | -5.3% | 1,402 |
| 2010/05/10 | 7,480 | 7,480 | 7,100 | 7,170 | -310 | -4.1% | 732 |
| 2010/05/07 | 6,510 | 7,500 | 6,510 | 7,480 | +260 | +3.6% | 1,672 |
| 2010/05/06 | 7,100 | 7,300 | 6,800 | 7,220 | +20 | +0.3% | 613 |
| 2010/04/30 | 7,180 | 7,260 | 7,060 | 7,200 | -100 | -1.4% | 784 |
| 2010/04/28 | 7,200 | 7,390 | 7,000 | 7,300 | -100 | -1.4% | 557 |
| 2010/04/27 | 7,700 | 7,700 | 7,200 | 7,400 | -70 | -0.9% | 894 |
| 2010/04/26 | 7,350 | 7,720 | 6,650 | 7,470 | +160 | +2.2% | 2,493 |
| 2010/04/23 | 8,610 | 8,710 | 7,310 | 7,310 | +50 | +0.7% | 11,467 |
| 2010/04/22 | 6,300 | 7,260 | 6,300 | 7,260 | +1,000 | +16% | 6,217 |
| 2010/04/21 | 6,170 | 6,260 | 6,100 | 6,260 | +110 | +1.8% | 782 |
| 2010/04/20 | 6,200 | 6,290 | 6,100 | 6,150 | -70 | -1.1% | 850 |
| 2010/04/19 | 6,200 | 6,300 | 6,090 | 6,220 | +20 | +0.3% | 894 |
| 2010/04/16 | 6,200 | 6,500 | 6,110 | 6,200 | -100 | -1.6% | 1,605 |
| 2010/04/15 | 6,180 | 6,340 | 6,120 | 6,300 | +60 | +1% | 986 |
| 2010/04/14 | 6,300 | 6,390 | 6,120 | 6,240 | -30 | -0.5% | 1,520 |
| 2010/04/13 | 6,080 | 6,410 | 6,000 | 6,270 | +130 | +2.1% | 1,702 |
| 2010/04/12 | 5,860 | 6,290 | 5,720 | 6,140 | +480 | +8.5% | 1,428 |
| 2010/04/09 | 6,010 | 6,010 | 5,560 | 5,660 | -340 | -5.7% | 1,645 |
| 2010/04/08 | 5,580 | 6,480 | 5,410 | 6,000 | +440 | +7.9% | 2,760 |
| 2010/04/07 | 5,600 | 5,600 | 5,390 | 5,560 | +50 | +0.9% | 726 |
| 2010/04/06 | 5,600 | 5,650 | 5,420 | 5,510 | -180 | -3.2% | 831 |
3401～
3450
件表示中 / 3453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 | 4,000円 | 0.0% | +77.5% | 0.00% | 37.74倍 | 3.65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 |
| ラキール | 151,000円 | +20.4% | +28.3% | 0.00% | 17.30倍 | 3.04倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ウォンテッドリ | 120,900円 | +1.7% | +0.4% | 1.65% | 11.48倍 | 3.37倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| カヤック | 70,200円 | +14.5% | -13.3% | 0.56% | 22.62倍 | 2.09倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| エイトレッド | 151,000円 | +12.0% | +11.1% | 2.12% | 14.42倍 | 2.48倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
