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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 274 | 275 | 274 | 275 | +1 | +0.4% | 5,000 |
| 2016/02/16 | 274 | 274 | 274 | 274 | ±0 | ±0% | 1,000 |
| 2016/02/15 | 273 | 274 | 269 | 274 | +9 | +3.4% | 12,000 |
| 2016/02/12 | 272 | 273 | 265 | 265 | -10 | -3.6% | 37,000 |
| 2016/02/10 | 275 | 277 | 274 | 275 | -2 | -0.7% | 10,000 |
| 2016/02/09 | 276 | 277 | 274 | 277 | +1 | +0.4% | 11,000 |
| 2016/02/08 | 277 | 277 | 275 | 276 | -1 | -0.4% | 11,000 |
| 2016/02/05 | 276 | 277 | 275 | 277 | +2 | +0.7% | 6,000 |
| 2016/02/04 | 277 | 277 | 275 | 275 | -2 | -0.7% | 5,000 |
| 2016/02/03 | 275 | 277 | 274 | 277 | ±0 | ±0% | 4,000 |
| 2016/02/02 | 275 | 277 | 275 | 277 | +1 | +0.4% | 3,000 |
| 2016/02/01 | 276 | 276 | 276 | 276 | +1 | +0.4% | 8,000 |
| 2016/01/29 | 274 | 275 | 272 | 275 | -1 | -0.4% | 4,000 |
| 2016/01/28 | 276 | 276 | 276 | 276 | ±0 | ±0% | 1,000 |
| 2016/01/27 | 275 | 276 | 275 | 276 | +2 | +0.7% | 4,000 |
| 2016/01/26 | 273 | 274 | 273 | 274 | +1 | +0.4% | 2,000 |
| 2016/01/25 | 273 | 273 | 271 | 273 | ±0 | ±0% | 8,000 |
| 2016/01/22 | 273 | 274 | 273 | 273 | ±0 | ±0% | 8,000 |
| 2016/01/21 | 275 | 275 | 272 | 273 | -2 | -0.7% | 14,000 |
| 2016/01/20 | 275 | 275 | 275 | 275 | -1 | -0.4% | 5,000 |
| 2016/01/19 | 279 | 279 | 276 | 276 | +1 | +0.4% | 2,000 |
| 2016/01/18 | 277 | 277 | 275 | 275 | -2 | -0.7% | 8,000 |
| 2016/01/15 | 277 | 277 | 276 | 277 | ±0 | ±0% | 6,000 |
| 2016/01/14 | 278 | 278 | 277 | 277 | -1 | -0.4% | 4,000 |
| 2016/01/13 | 278 | 278 | 278 | 278 | +2 | +0.7% | 1,000 |
| 2016/01/12 | 278 | 279 | 276 | 276 | -4 | -1.4% | 8,000 |
| 2016/01/08 | 280 | 280 | 277 | 280 | +3 | +1.1% | 4,000 |
| 2016/01/07 | 278 | 280 | 277 | 277 | -1 | -0.4% | 5,000 |
| 2016/01/06 | 278 | 278 | 278 | 278 | - | - | 2,000 |
| 2016/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/04 | 280 | 281 | 279 | 279 | ±0 | ±0% | 15,000 |
| 2015/12/30 | 278 | 279 | 277 | 279 | +1 | +0.4% | 8,000 |
| 2015/12/29 | 276 | 279 | 276 | 278 | -1 | -0.4% | 16,000 |
| 2015/12/28 | 276 | 279 | 276 | 279 | +2 | +0.7% | 6,000 |
| 2015/12/25 | 277 | 277 | 276 | 277 | ±0 | ±0% | 17,000 |
| 2015/12/24 | 280 | 280 | 277 | 277 | -3 | -1.1% | 19,000 |
| 2015/12/22 | 280 | 280 | 279 | 280 | +1 | +0.4% | 6,000 |
| 2015/12/21 | 279 | 281 | 278 | 279 | +1 | +0.4% | 15,000 |
| 2015/12/18 | 276 | 278 | 276 | 278 | +2 | +0.7% | 5,000 |
| 2015/12/17 | 276 | 278 | 276 | 276 | ±0 | ±0% | 17,000 |
| 2015/12/16 | 276 | 277 | 276 | 276 | ±0 | ±0% | 7,000 |
| 2015/12/15 | 276 | 276 | 276 | 276 | ±0 | ±0% | 1,000 |
| 2015/12/14 | 278 | 278 | 276 | 276 | ±0 | ±0% | 8,000 |
| 2015/12/11 | 276 | 276 | 276 | 276 | ±0 | ±0% | 3,000 |
| 2015/12/10 | 277 | 277 | 276 | 276 | ±0 | ±0% | 10,000 |
| 2015/12/09 | 277 | 277 | 276 | 276 | ±0 | ±0% | 4,000 |
| 2015/12/08 | 277 | 277 | 276 | 276 | -1 | -0.4% | 6,000 |
| 2015/12/07 | 277 | 277 | 276 | 277 | ±0 | ±0% | 9,000 |
| 2015/12/04 | 277 | 277 | 276 | 277 | +1 | +0.4% | 6,000 |
| 2015/12/03 | 276 | 277 | 275 | 276 | ±0 | ±0% | 17,000 |
2251～
2300
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
