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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 24 | 24 | 22 | 24 | ±0 | ±0% | 2,126,200 |
| 2022/10/13 | 24 | 25 | 24 | 24 | ±0 | ±0% | 465,000 |
| 2022/10/12 | 25 | 25 | 24 | 24 | -1 | -4% | 307,000 |
| 2022/10/11 | 25 | 26 | 25 | 25 | ±0 | ±0% | 478,200 |
| 2022/10/07 | 25 | 26 | 25 | 25 | ±0 | ±0% | 483,300 |
| 2022/10/06 | 25 | 26 | 24 | 25 | ±0 | ±0% | 266,200 |
| 2022/10/05 | 25 | 26 | 24 | 25 | ±0 | ±0% | 623,000 |
| 2022/10/04 | 25 | 26 | 24 | 25 | +1 | +4.2% | 512,300 |
| 2022/10/03 | 26 | 26 | 23 | 24 | -2 | -7.7% | 1,707,500 |
| 2022/09/30 | 25 | 26 | 23 | 26 | +2 | +8.3% | 1,925,200 |
| 2022/09/29 | 24 | 25 | 24 | 24 | ±0 | ±0% | 104,500 |
| 2022/09/28 | 25 | 26 | 24 | 24 | -1 | -4% | 907,900 |
| 2022/09/27 | 24 | 27 | 24 | 25 | +1 | +4.2% | 1,582,700 |
| 2022/09/26 | 24 | 25 | 24 | 24 | ±0 | ±0% | 308,700 |
| 2022/09/22 | 25 | 25 | 24 | 24 | -1 | -4% | 855,900 |
| 2022/09/21 | 26 | 26 | 24 | 25 | ±0 | ±0% | 1,080,000 |
| 2022/09/20 | 27 | 28 | 25 | 25 | -2 | -7.4% | 1,987,600 |
| 2022/09/16 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,965,900 |
| 2022/09/15 | 27 | 28 | 26 | 27 | ±0 | ±0% | 879,800 |
| 2022/09/14 | 28 | 30 | 26 | 27 | +1 | +3.8% | 4,452,500 |
| 2022/09/13 | 26 | 27 | 26 | 26 | ±0 | ±0% | 385,000 |
| 2022/09/12 | 28 | 28 | 26 | 26 | -2 | -7.1% | 1,451,000 |
| 2022/09/09 | 28 | 29 | 27 | 28 | +1 | +3.7% | 1,233,100 |
| 2022/09/08 | 27 | 29 | 27 | 27 | ±0 | ±0% | 2,543,200 |
| 2022/09/07 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,315,200 |
| 2022/09/06 | 28 | 28 | 25 | 27 | -1 | -3.6% | 3,245,800 |
| 2022/09/05 | 25 | 29 | 25 | 28 | +3 | +12% | 5,089,700 |
| 2022/09/02 | 24 | 26 | 23 | 25 | +1 | +4.2% | 2,776,100 |
| 2022/09/01 | 23 | 25 | 23 | 24 | +1 | +4.3% | 1,239,000 |
| 2022/08/31 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,148,500 |
| 2022/08/30 | 24 | 24 | 23 | 23 | -1 | -4.2% | 1,435,000 |
| 2022/08/29 | 23 | 25 | 22 | 24 | +1 | +4.3% | 2,106,100 |
| 2022/08/26 | 22 | 23 | 22 | 23 | +1 | +4.5% | 3,490,000 |
| 2022/08/25 | 23 | 23 | 22 | 22 | -1 | -4.3% | 291,800 |
| 2022/08/24 | 23 | 23 | 22 | 23 | ±0 | ±0% | 1,034,100 |
| 2022/08/23 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,052,000 |
| 2022/08/22 | 24 | 24 | 23 | 23 | ±0 | ±0% | 1,099,500 |
| 2022/08/19 | 23 | 26 | 22 | 23 | ±0 | ±0% | 5,973,900 |
| 2022/08/18 | 28 | 28 | 23 | 23 | -4 | -14.8% | 8,839,000 |
| 2022/08/17 | 21 | 31 | 21 | 27 | +8 | +42.1% | 27,985,900 |
| 2022/08/16 | 19 | 20 | 19 | 19 | ±0 | ±0% | 403,500 |
| 2022/08/15 | 20 | 20 | 19 | 19 | ±0 | ±0% | 107,900 |
| 2022/08/12 | 19 | 20 | 19 | 19 | ±0 | ±0% | 144,100 |
| 2022/08/10 | 19 | 20 | 19 | 19 | ±0 | ±0% | 195,900 |
| 2022/08/09 | 19 | 19 | 18 | 19 | ±0 | ±0% | 1,366,600 |
| 2022/08/08 | 19 | 20 | 19 | 19 | ±0 | ±0% | 554,000 |
| 2022/08/05 | 20 | 20 | 19 | 19 | -1 | -5% | 41,200 |
| 2022/08/04 | 20 | 20 | 19 | 20 | ±0 | ±0% | 74,400 |
| 2022/08/03 | 20 | 20 | 19 | 20 | ±0 | ±0% | 40,300 |
| 2022/08/02 | 19 | 20 | 19 | 20 | ±0 | ±0% | 42,500 |
701～
750
件表示中 / 3768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 | 7,000円 | -1.4% | - | 0.00% | - | 6.18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 |
| カナミックＮ | 45,500円 | +11.8% | +10.6% | 1.65% | 19.63倍 | 5.33倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| クオンタムＳ | 45,700円 | - | - | 0.00% | - | 185.77倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＮＴＴＤＩＭ | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20倍 | 3.99倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
