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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 210 | 210 | 208 | 210 | -1 | -0.5% | 21,000 |
| 2018/02/28 | 212 | 212 | 211 | 211 | ±0 | ±0% | 2,000 |
| 2018/02/27 | 211 | 211 | 211 | 211 | +1 | +0.5% | 8,000 |
| 2018/02/26 | 211 | 211 | 210 | 210 | -1 | -0.5% | 11,000 |
| 2018/02/23 | 210 | 211 | 209 | 211 | +3 | +1.4% | 25,000 |
| 2018/02/22 | 209 | 209 | 208 | 208 | ±0 | ±0% | 5,000 |
| 2018/02/21 | 209 | 209 | 208 | 208 | ±0 | ±0% | 16,000 |
| 2018/02/20 | 208 | 208 | 208 | 208 | ±0 | ±0% | 1,000 |
| 2018/02/19 | 209 | 209 | 208 | 208 | -1 | -0.5% | 7,000 |
| 2018/02/16 | 209 | 209 | 208 | 209 | ±0 | ±0% | 11,000 |
| 2018/02/15 | 208 | 209 | 207 | 209 | - | - | 5,000 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 208 | 208 | 207 | 208 | ±0 | ±0% | 15,000 |
| 2018/02/09 | 207 | 208 | 206 | 208 | +1 | +0.5% | 24,000 |
| 2018/02/08 | 209 | 209 | 207 | 207 | ±0 | ±0% | 12,000 |
| 2018/02/07 | 207 | 209 | 207 | 207 | +1 | +0.5% | 18,000 |
| 2018/02/06 | 208 | 208 | 206 | 206 | -4 | -1.9% | 54,000 |
| 2018/02/05 | 210 | 210 | 210 | 210 | ±0 | ±0% | 6,000 |
| 2018/02/02 | 211 | 211 | 210 | 210 | ±0 | ±0% | 5,000 |
| 2018/02/01 | 210 | 211 | 210 | 210 | ±0 | ±0% | 8,000 |
| 2018/01/31 | 210 | 210 | 209 | 210 | ±0 | ±0% | 14,000 |
| 2018/01/30 | 209 | 210 | 209 | 210 | +1 | +0.5% | 12,000 |
| 2018/01/29 | 209 | 210 | 209 | 209 | -1 | -0.5% | 21,000 |
| 2018/01/26 | 210 | 210 | 209 | 210 | +1 | +0.5% | 5,000 |
| 2018/01/25 | 209 | 210 | 209 | 209 | ±0 | ±0% | 23,000 |
| 2018/01/24 | 210 | 210 | 208 | 209 | ±0 | ±0% | 12,000 |
| 2018/01/23 | 209 | 209 | 208 | 209 | +1 | +0.5% | 17,000 |
| 2018/01/22 | 208 | 208 | 208 | 208 | ±0 | ±0% | 15,000 |
| 2018/01/19 | 208 | 208 | 208 | 208 | ±0 | ±0% | 11,000 |
| 2018/01/18 | 208 | 208 | 208 | 208 | ±0 | ±0% | 4,000 |
| 2018/01/17 | 209 | 209 | 208 | 208 | -1 | -0.5% | 15,000 |
| 2018/01/16 | 209 | 209 | 209 | 209 | +1 | +0.5% | 7,000 |
| 2018/01/15 | 207 | 208 | 207 | 208 | +1 | +0.5% | 14,000 |
| 2018/01/12 | 207 | 208 | 207 | 207 | ±0 | ±0% | 7,000 |
| 2018/01/11 | 207 | 208 | 207 | 207 | ±0 | ±0% | 10,000 |
| 2018/01/10 | 206 | 208 | 206 | 207 | +1 | +0.5% | 7,000 |
| 2018/01/09 | 207 | 207 | 206 | 206 | -1 | -0.5% | 6,000 |
| 2018/01/05 | 208 | 208 | 207 | 207 | ±0 | ±0% | 10,000 |
| 2018/01/04 | 207 | 207 | 206 | 207 | ±0 | ±0% | 21,000 |
| 2017/12/29 | 207 | 207 | 206 | 207 | +1 | +0.5% | 14,000 |
| 2017/12/28 | 205 | 207 | 205 | 206 | ±0 | ±0% | 19,000 |
| 2017/12/27 | 205 | 207 | 205 | 206 | +1 | +0.5% | 24,000 |
| 2017/12/26 | 206 | 207 | 205 | 205 | -1 | -0.5% | 51,000 |
| 2017/12/25 | 206 | 207 | 205 | 206 | ±0 | ±0% | 56,000 |
| 2017/12/22 | 207 | 207 | 206 | 206 | -1 | -0.5% | 23,000 |
| 2017/12/21 | 207 | 207 | 206 | 207 | ±0 | ±0% | 28,000 |
| 2017/12/20 | 207 | 208 | 207 | 207 | ±0 | ±0% | 35,000 |
| 2017/12/19 | 207 | 207 | 207 | 207 | ±0 | ±0% | 11,000 |
| 2017/12/18 | 207 | 208 | 207 | 207 | ±0 | ±0% | 23,000 |
| 2017/12/15 | 207 | 208 | 207 | 207 | -1 | -0.5% | 20,000 |
1751～
1800
件表示中 / 3692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 | 31,700円 | +4.4% | -9.1% | 0.00% | - | 50.24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 |
| ＴＯＲＩＣＯ | 61,800円 | -5.7% | - | 0.00% | - | 0.91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 |
| フジタコーポ | 27,700円 | +8.0% | +10.2% | 0.00% | 9.11倍 | 6.18倍 |
|
北海道地盤。ミスタードーナツなどＦＣ店や自社業態丼店「かつてん」展開。食品製造も手がける |
| サンフェステ | - | +11.6% | +61.4% | - | - | - |
|
- |
| ライフクリエイト | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
