フライングガーデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 1,674 | 1,674 | 1,672 | 1,672 | +1 | +0.1% | 300 |
| 2021/07/05 | 1,674 | 1,710 | 1,649 | 1,671 | +1 | +0.1% | 1,900 |
| 2021/07/02 | 1,670 | 1,671 | 1,670 | 1,670 | +3 | +0.2% | 700 |
| 2021/07/01 | 1,666 | 1,667 | 1,666 | 1,667 | - | - | 200 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 1,630 | 1,666 | 1,630 | 1,666 | +23 | +1.4% | 500 |
| 2021/06/28 | 1,659 | 1,659 | 1,643 | 1,643 | -17 | -1% | 300 |
| 2021/06/25 | 1,670 | 1,670 | 1,660 | 1,660 | - | - | 500 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 1,681 | 1,681 | 1,660 | 1,669 | +28 | +1.7% | 600 |
| 2021/06/22 | 1,675 | 1,675 | 1,641 | 1,641 | -6 | -0.4% | 700 |
| 2021/06/21 | 1,689 | 1,689 | 1,625 | 1,647 | -13 | -0.8% | 2,000 |
| 2021/06/18 | 1,655 | 1,690 | 1,655 | 1,660 | +5 | +0.3% | 1,000 |
| 2021/06/17 | 1,665 | 1,665 | 1,655 | 1,655 | - | - | 500 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,665 | 1,665 | 1,665 | 1,665 | -19 | -1.1% | 200 |
| 2021/06/14 | 1,698 | 1,698 | 1,684 | 1,684 | -9 | -0.5% | 400 |
| 2021/06/11 | 1,666 | 1,700 | 1,666 | 1,693 | +38 | +2.3% | 300 |
| 2021/06/10 | 1,701 | 1,701 | 1,655 | 1,655 | -36 | -2.1% | 3,600 |
| 2021/06/09 | 1,756 | 1,765 | 1,691 | 1,691 | -32 | -1.9% | 6,600 |
| 2021/06/08 | 1,695 | 1,749 | 1,669 | 1,723 | +52 | +3.1% | 2,800 |
| 2021/06/07 | 1,628 | 1,676 | 1,626 | 1,671 | - | - | 2,300 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 1,632 | 1,632 | 1,625 | 1,625 | +23 | +1.4% | 200 |
| 2021/06/02 | 1,602 | 1,610 | 1,602 | 1,602 | ±0 | ±0% | 500 |
| 2021/06/01 | 1,600 | 1,605 | 1,600 | 1,602 | -24 | -1.5% | 700 |
| 2021/05/31 | 1,650 | 1,663 | 1,623 | 1,626 | +14 | +0.9% | 1,600 |
| 2021/05/28 | 1,645 | 1,645 | 1,612 | 1,612 | - | - | 1,100 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 100 |
| 2021/05/25 | 1,639 | 1,639 | 1,637 | 1,637 | -4 | -0.2% | 300 |
| 2021/05/24 | 1,650 | 1,650 | 1,641 | 1,641 | +1 | +0.1% | 200 |
| 2021/05/21 | 1,640 | 1,640 | 1,640 | 1,640 | -32 | -1.9% | 100 |
| 2021/05/20 | 1,673 | 1,673 | 1,672 | 1,672 | - | - | 300 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 1,636 | 1,636 | 1,636 | 1,636 | +4 | +0.2% | 100 |
| 2021/05/17 | 1,657 | 1,665 | 1,632 | 1,632 | -12 | -0.7% | 700 |
| 2021/05/14 | 1,649 | 1,649 | 1,644 | 1,644 | -5 | -0.3% | 400 |
| 2021/05/13 | 1,630 | 1,649 | 1,630 | 1,649 | +14 | +0.9% | 300 |
| 2021/05/12 | 1,645 | 1,645 | 1,635 | 1,635 | -38 | -2.3% | 300 |
| 2021/05/11 | 1,646 | 1,676 | 1,646 | 1,673 | +4 | +0.2% | 400 |
| 2021/05/10 | 1,641 | 1,669 | 1,641 | 1,669 | -10 | -0.6% | 300 |
| 2021/05/07 | 1,651 | 1,688 | 1,651 | 1,679 | ±0 | ±0% | 700 |
| 2021/05/06 | 1,659 | 1,689 | 1,649 | 1,679 | +59 | +3.6% | 2,100 |
| 2021/04/30 | 1,612 | 1,649 | 1,612 | 1,620 | +2 | +0.1% | 800 |
| 2021/04/28 | 1,632 | 1,632 | 1,615 | 1,618 | -41 | -2.5% | 700 |
| 2021/04/27 | 1,630 | 1,659 | 1,620 | 1,659 | +19 | +1.2% | 300 |
| 2021/04/26 | 1,642 | 1,642 | 1,640 | 1,640 | ±0 | ±0% | 400 |
| 2021/04/23 | 1,640 | 1,640 | 1,640 | 1,640 | -10 | -0.6% | 300 |
| 2021/04/22 | 1,620 | 1,650 | 1,620 | 1,650 | +30 | +1.9% | 300 |
1001～
1050
件表示中 / 3757件
類似銘柄と比較する
現在ご覧いただいている「フライングＧ」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 |
|---|---|---|---|---|---|---|---|---|
| フライングＧ | 265,500円 | +8.9% | -4.9% | 1.13% | 11.63倍 | 1.18倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| 北雄ラッキー | 311,000円 | +2.7% | +95.1% | 1.61% | 15.72倍 | 0.69倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| スリーエフ | 50,100円 | +4.2% | +9.7% | 2.79% | 15.18倍 | 0.99倍 |
|
神奈川地盤のコンビニ。１都３県でローソンとの共同ブランド店展開。中食、コーヒー特化店も |
| マルヨシセンター | - | -1.8% | +106.9% | - | - | - |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| ダイニング | 34,700円 | +14.4% | -17.2% | 0.00% | 9.88倍 | 0.70倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
市場注目の銘柄
チャート関連のコラム
