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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 25 | 25 | 24 | 24 | -1 | -4% | 479,600 |
| 2021/09/30 | 24 | 25 | 23 | 25 | ±0 | ±0% | 752,900 |
| 2021/09/29 | 23 | 25 | 22 | 25 | +2 | +8.7% | 1,995,500 |
| 2021/09/28 | 25 | 25 | 23 | 23 | -1 | -4.2% | 980,000 |
| 2021/09/27 | 24 | 25 | 24 | 24 | -1 | -4% | 341,800 |
| 2021/09/24 | 25 | 25 | 24 | 25 | ±0 | ±0% | 355,800 |
| 2021/09/22 | 24 | 25 | 24 | 25 | ±0 | ±0% | 1,270,100 |
| 2021/09/21 | 24 | 25 | 23 | 25 | -1 | -3.8% | 2,774,200 |
| 2021/09/17 | 25 | 26 | 24 | 26 | +1 | +4% | 661,800 |
| 2021/09/16 | 26 | 27 | 24 | 25 | -2 | -7.4% | 3,255,100 |
| 2021/09/15 | 27 | 28 | 26 | 27 | -1 | -3.6% | 1,129,800 |
| 2021/09/14 | 28 | 28 | 25 | 28 | +1 | +3.7% | 2,141,300 |
| 2021/09/13 | 27 | 30 | 26 | 27 | ±0 | ±0% | 5,373,700 |
| 2021/09/10 | 26 | 28 | 25 | 27 | ±0 | ±0% | 2,185,600 |
| 2021/09/09 | 26 | 27 | 25 | 27 | +1 | +3.8% | 1,931,800 |
| 2021/09/08 | 25 | 27 | 24 | 26 | +1 | +4% | 2,106,000 |
| 2021/09/07 | 25 | 25 | 23 | 25 | ±0 | ±0% | 2,009,700 |
| 2021/09/06 | 26 | 27 | 24 | 25 | -1 | -3.8% | 3,172,900 |
| 2021/09/03 | 22 | 28 | 22 | 26 | +4 | +18.2% | 12,128,700 |
| 2021/09/02 | 22 | 24 | 22 | 22 | -1 | -4.3% | 1,969,200 |
| 2021/09/01 | 22 | 23 | 22 | 23 | ±0 | ±0% | 1,566,400 |
| 2021/08/31 | 22 | 23 | 21 | 23 | +1 | +4.5% | 1,126,900 |
| 2021/08/30 | 21 | 23 | 21 | 22 | +1 | +4.8% | 2,419,800 |
| 2021/08/27 | 21 | 22 | 21 | 21 | -1 | -4.5% | 142,900 |
| 2021/08/26 | 21 | 22 | 20 | 22 | +1 | +4.8% | 503,300 |
| 2021/08/25 | 21 | 22 | 20 | 21 | ±0 | ±0% | 1,282,300 |
| 2021/08/24 | 22 | 22 | 20 | 21 | -1 | -4.5% | 2,499,100 |
| 2021/08/23 | 22 | 22 | 21 | 22 | ±0 | ±0% | 197,200 |
| 2021/08/20 | 22 | 22 | 21 | 22 | ±0 | ±0% | 143,300 |
| 2021/08/19 | 22 | 23 | 21 | 22 | -1 | -4.3% | 965,300 |
| 2021/08/18 | 21 | 23 | 21 | 23 | +1 | +4.5% | 639,400 |
| 2021/08/17 | 23 | 24 | 21 | 22 | -1 | -4.3% | 3,852,300 |
| 2021/08/16 | 22 | 23 | 21 | 23 | +1 | +4.5% | 2,040,800 |
| 2021/08/13 | 21 | 23 | 21 | 22 | ±0 | ±0% | 1,435,000 |
| 2021/08/12 | 21 | 22 | 21 | 22 | +1 | +4.8% | 599,700 |
| 2021/08/11 | 22 | 23 | 21 | 21 | -1 | -4.5% | 2,427,800 |
| 2021/08/10 | 21 | 23 | 21 | 22 | +1 | +4.8% | 1,257,500 |
| 2021/08/06 | 22 | 22 | 21 | 21 | -1 | -4.5% | 1,993,500 |
| 2021/08/05 | 20 | 23 | 19 | 22 | +2 | +10% | 4,756,300 |
| 2021/08/04 | 21 | 21 | 20 | 20 | ±0 | ±0% | 1,322,700 |
| 2021/08/03 | 23 | 23 | 20 | 20 | -3 | -13% | 2,813,000 |
| 2021/08/02 | 21 | 23 | 20 | 23 | +3 | +15% | 7,887,800 |
| 2021/07/30 | 18 | 21 | 17 | 20 | +2 | +11.1% | 9,595,200 |
| 2021/07/29 | 18 | 19 | 17 | 18 | ±0 | ±0% | 604,000 |
| 2021/07/28 | 18 | 19 | 17 | 18 | ±0 | ±0% | 644,300 |
| 2021/07/27 | 18 | 18 | 17 | 18 | ±0 | ±0% | 579,800 |
| 2021/07/26 | 18 | 18 | 17 | 18 | ±0 | ±0% | 688,700 |
| 2021/07/21 | 19 | 19 | 17 | 18 | -1 | -5.3% | 545,800 |
| 2021/07/20 | 18 | 19 | 17 | 19 | +1 | +5.6% | 515,100 |
| 2021/07/19 | 18 | 19 | 17 | 18 | ±0 | ±0% | 545,400 |
901～
950
件表示中 / 3715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 | 3,300円 | -1.4% | - | 0.00% | - | 3.12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 |
| ヤプリ | 77,000円 | +12.5% | +33.2% | 1.56% | 11.84倍 | 4.66倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ジェノバ | 68,500円 | +5.4% | +3.2% | 0.88% | 17.69倍 | 2.92倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| アイキューブ | 182,700円 | +25.5% | +24.9% | 1.86% | 16.46倍 | 3.48倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ｊｉｇ．ｊｐ | 22,700円 | +10.2% | +3.1% | 1.29% | 7.75倍 | 2.31倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
市場注目の銘柄
チャート関連のコラム
