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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 292 | 292 | 292 | 292 | ±0 | ±0% | 1,000 |
| 2010/08/11 | 293 | 293 | 292 | 292 | ±0 | ±0% | 3,000 |
| 2010/08/10 | 292 | 292 | 292 | 292 | -3 | -1% | 1,000 |
| 2010/08/09 | 293 | 295 | 293 | 295 | - | - | 2,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 294 | 295 | 294 | 295 | +2 | +0.7% | 3,000 |
| 2010/08/03 | 291 | 293 | 291 | 293 | -2 | -0.7% | 3,000 |
| 2010/08/02 | 295 | 295 | 295 | 295 | ±0 | ±0% | 1,000 |
| 2010/07/30 | 295 | 295 | 295 | 295 | ±0 | ±0% | 3,000 |
| 2010/07/29 | 295 | 295 | 295 | 295 | -7 | -2.3% | 2,000 |
| 2010/07/28 | 301 | 302 | 299 | 302 | +4 | +1.3% | 3,000 |
| 2010/07/27 | 298 | 298 | 298 | 298 | -2 | -0.7% | 1,000 |
| 2010/07/26 | 298 | 300 | 298 | 300 | +1 | +0.3% | 2,000 |
| 2010/07/23 | 299 | 299 | 299 | 299 | +11 | +3.8% | 3,000 |
| 2010/07/22 | 288 | 288 | 288 | 288 | - | - | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 294 | 294 | 293 | 293 | ±0 | ±0% | 2,000 |
| 2010/07/16 | 293 | 293 | 293 | 293 | -2 | -0.7% | 1,000 |
| 2010/07/15 | 294 | 295 | 294 | 295 | - | - | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 290 | 290 | 290 | 290 | ±0 | ±0% | 2,000 |
| 2010/07/12 | 289 | 290 | 289 | 290 | -5 | -1.7% | 2,000 |
| 2010/07/09 | 295 | 295 | 295 | 295 | +3 | +1% | 1,000 |
| 2010/07/08 | 292 | 292 | 292 | 292 | -5 | -1.7% | 2,000 |
| 2010/07/07 | 297 | 297 | 297 | 297 | -1 | -0.3% | 1,000 |
| 2010/07/06 | 298 | 298 | 298 | 298 | +12 | +4.2% | 1,000 |
| 2010/07/05 | 286 | 286 | 286 | 286 | -6 | -2.1% | 1,000 |
| 2010/07/02 | 292 | 292 | 292 | 292 | -7 | -2.3% | 1,000 |
| 2010/07/01 | 299 | 299 | 299 | 299 | - | - | 1,000 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 300 | 300 | 300 | 300 | +4 | +1.4% | 1,000 |
| 2010/06/28 | 310 | 310 | 296 | 296 | -3 | -1% | 7,000 |
| 2010/06/25 | 299 | 299 | 299 | 299 | +4 | +1.4% | 4,000 |
| 2010/06/24 | 295 | 295 | 295 | 295 | +1 | +0.3% | 1,000 |
| 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 |
3601～
3650
件表示中 / 3691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 | 33,600円 | +4.4% | -9.1% | 0.00% | - | 53.25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 | 62,400円 | -5.7% | - | 0.00% | - | 0.92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 | 28,700円 | +8.0% | +10.2% | 0.00% | 9.44倍 | 6.40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
