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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 20 | 21 | 18 | 19 | -1 | -5% | 1,862,400 |
| 2021/12/17 | 20 | 21 | 19 | 20 | ±0 | ±0% | 852,500 |
| 2021/12/16 | 21 | 21 | 19 | 20 | ±0 | ±0% | 1,814,500 |
| 2021/12/15 | 20 | 22 | 20 | 20 | ±0 | ±0% | 403,400 |
| 2021/12/14 | 21 | 22 | 20 | 20 | -1 | -4.8% | 636,600 |
| 2021/12/13 | 21 | 22 | 20 | 21 | -1 | -4.5% | 1,430,600 |
| 2021/12/10 | 22 | 22 | 21 | 22 | ±0 | ±0% | 315,700 |
| 2021/12/09 | 21 | 22 | 20 | 22 | +1 | +4.8% | 923,200 |
| 2021/12/08 | 20 | 21 | 20 | 21 | +1 | +5% | 362,000 |
| 2021/12/07 | 21 | 21 | 20 | 20 | -1 | -4.8% | 142,800 |
| 2021/12/06 | 22 | 22 | 21 | 21 | -1 | -4.5% | 334,400 |
| 2021/12/03 | 21 | 22 | 20 | 22 | +1 | +4.8% | 269,100 |
| 2021/12/02 | 20 | 21 | 18 | 21 | +1 | +5% | 4,292,900 |
| 2021/12/01 | 21 | 22 | 20 | 20 | -1 | -4.8% | 1,733,300 |
| 2021/11/30 | 22 | 23 | 21 | 21 | -1 | -4.5% | 688,300 |
| 2021/11/29 | 22 | 23 | 22 | 22 | ±0 | ±0% | 248,000 |
| 2021/11/26 | 23 | 23 | 22 | 22 | -1 | -4.3% | 528,100 |
| 2021/11/25 | 23 | 24 | 23 | 23 | ±0 | ±0% | 241,100 |
| 2021/11/24 | 23 | 24 | 23 | 23 | ±0 | ±0% | 257,800 |
| 2021/11/22 | 23 | 24 | 23 | 23 | ±0 | ±0% | 196,100 |
| 2021/11/19 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,168,200 |
| 2021/11/18 | 24 | 24 | 23 | 23 | ±0 | ±0% | 134,900 |
| 2021/11/17 | 23 | 24 | 22 | 23 | +1 | +4.5% | 694,300 |
| 2021/11/16 | 23 | 23 | 22 | 22 | ±0 | ±0% | 218,800 |
| 2021/11/15 | 21 | 24 | 21 | 22 | +1 | +4.8% | 2,781,800 |
| 2021/11/12 | 21 | 22 | 21 | 21 | ±0 | ±0% | 310,900 |
| 2021/11/11 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,201,800 |
| 2021/11/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 131,400 |
| 2021/11/09 | 22 | 22 | 21 | 21 | -1 | -4.5% | 568,000 |
| 2021/11/08 | 22 | 23 | 22 | 22 | ±0 | ±0% | 928,300 |
| 2021/11/05 | 23 | 23 | 22 | 22 | -1 | -4.3% | 245,600 |
| 2021/11/04 | 23 | 24 | 22 | 23 | ±0 | ±0% | 583,500 |
| 2021/11/02 | 23 | 24 | 23 | 23 | ±0 | ±0% | 291,800 |
| 2021/11/01 | 23 | 24 | 22 | 23 | +1 | +4.5% | 451,300 |
| 2021/10/29 | 21 | 24 | 21 | 22 | +1 | +4.8% | 2,613,200 |
| 2021/10/28 | 21 | 22 | 21 | 21 | ±0 | ±0% | 107,200 |
| 2021/10/27 | 21 | 22 | 21 | 21 | ±0 | ±0% | 510,000 |
| 2021/10/26 | 22 | 23 | 21 | 21 | -1 | -4.5% | 747,200 |
| 2021/10/25 | 23 | 23 | 22 | 22 | ±0 | ±0% | 216,100 |
| 2021/10/22 | 23 | 24 | 22 | 22 | -1 | -4.3% | 702,400 |
| 2021/10/21 | 23 | 24 | 23 | 23 | -1 | -4.2% | 253,400 |
| 2021/10/20 | 24 | 25 | 23 | 24 | +1 | +4.3% | 245,200 |
| 2021/10/19 | 22 | 24 | 21 | 23 | ±0 | ±0% | 1,370,300 |
| 2021/10/18 | 23 | 23 | 21 | 23 | +1 | +4.5% | 772,100 |
| 2021/10/15 | 22 | 23 | 22 | 22 | -1 | -4.3% | 222,100 |
| 2021/10/14 | 22 | 23 | 21 | 23 | +1 | +4.5% | 835,600 |
| 2021/10/13 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,593,200 |
| 2021/10/12 | 23 | 23 | 22 | 23 | ±0 | ±0% | 506,300 |
| 2021/10/11 | 24 | 24 | 23 | 23 | ±0 | ±0% | 390,400 |
| 2021/10/08 | 23 | 24 | 23 | 23 | ±0 | ±0% | 141,700 |
901～
950
件表示中 / 3769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 |
| ビート | 1,179円 | - | - | - | - | - |
|
- |
| クオンタムＳ | 45,900円 | - | - | 0.00% | - | 186.58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 | 420,000円 | +9.9% | +66.9% | 1.19% | 29.23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 |
| ＣＣＴ | 118,100円 | +13.7% | +12.8% | 1.61% | 12.59倍 | 3.99倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
市場注目の銘柄
チャート関連のコラム
