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 |
---|---|---|---|---|---|---|---|
2020/09/30 | 21 | 22 | 20 | 21 | +1 | +5% | 411,000 |
2020/09/29 | 21 | 21 | 20 | 20 | -1 | -4.8% | 609,900 |
2020/09/28 | 22 | 22 | 21 | 21 | -1 | -4.5% | 325,700 |
2020/09/25 | 22 | 23 | 21 | 22 | ±0 | ±0% | 698,700 |
2020/09/24 | 23 | 23 | 22 | 22 | -1 | -4.3% | 252,800 |
2020/09/23 | 22 | 23 | 21 | 23 | +1 | +4.5% | 518,600 |
2020/09/18 | 22 | 23 | 21 | 22 | ±0 | ±0% | 500,900 |
2020/09/17 | 22 | 23 | 22 | 22 | -1 | -4.3% | 1,526,500 |
2020/09/16 | 23 | 23 | 22 | 23 | ±0 | ±0% | 475,900 |
2020/09/15 | 22 | 23 | 22 | 23 | +1 | +4.5% | 954,500 |
2020/09/14 | 22 | 23 | 22 | 22 | ±0 | ±0% | 791,700 |
2020/09/11 | 22 | 23 | 21 | 22 | ±0 | ±0% | 579,900 |
2020/09/10 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,143,300 |
2020/09/09 | 23 | 23 | 22 | 22 | -1 | -4.3% | 274,300 |
2020/09/08 | 23 | 24 | 22 | 23 | -1 | -4.2% | 988,100 |
2020/09/07 | 23 | 24 | 23 | 24 | +1 | +4.3% | 273,900 |
2020/09/04 | 23 | 25 | 23 | 23 | -1 | -4.2% | 707,900 |
2020/09/03 | 24 | 25 | 23 | 24 | +1 | +4.3% | 809,700 |
2020/09/02 | 24 | 25 | 23 | 23 | -1 | -4.2% | 697,900 |
2020/09/01 | 24 | 25 | 23 | 24 | ±0 | ±0% | 887,700 |
2020/08/31 | 24 | 25 | 23 | 24 | +1 | +4.3% | 834,100 |
2020/08/28 | 25 | 26 | 23 | 23 | -1 | -4.2% | 1,712,800 |
2020/08/27 | 25 | 26 | 24 | 24 | -1 | -4% | 643,800 |
2020/08/26 | 26 | 26 | 24 | 25 | ±0 | ±0% | 1,251,100 |
2020/08/25 | 24 | 27 | 24 | 25 | +1 | +4.2% | 4,557,500 |
2020/08/24 | 24 | 25 | 23 | 24 | ±0 | ±0% | 832,400 |
2020/08/21 | 26 | 27 | 24 | 24 | -2 | -7.7% | 3,343,000 |
2020/08/20 | 23 | 26 | 23 | 26 | +3 | +13% | 5,192,500 |
2020/08/19 | 23 | 24 | 22 | 23 | ±0 | ±0% | 872,600 |
2020/08/18 | 24 | 25 | 22 | 23 | -1 | -4.2% | 2,856,100 |
2020/08/17 | 24 | 25 | 24 | 24 | ±0 | ±0% | 811,400 |
2020/08/14 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,545,500 |
2020/08/13 | 25 | 25 | 23 | 24 | -1 | -4% | 2,868,800 |
2020/08/12 | 26 | 28 | 24 | 25 | -2 | -7.4% | 4,028,300 |
2020/08/11 | 26 | 29 | 25 | 27 | +2 | +8% | 6,978,700 |
2020/08/07 | 27 | 27 | 24 | 25 | -2 | -7.4% | 7,634,100 |
2020/08/06 | 31 | 32 | 26 | 27 | -5 | -15.6% | 11,905,700 |
2020/08/05 | 33 | 39 | 29 | 32 | -2 | -5.9% | 22,464,400 |
2020/08/04 | 25 | 41 | 24 | 34 | +9 | +36% | 47,836,000 |
2020/08/03 | 22 | 26 | 21 | 25 | +3 | +13.6% | 4,530,200 |
2020/07/31 | 19 | 28 | 19 | 22 | +3 | +15.8% | 16,224,000 |
2020/07/30 | 20 | 20 | 19 | 19 | -1 | -5% | 177,300 |
2020/07/29 | 21 | 21 | 19 | 20 | ±0 | ±0% | 835,500 |
2020/07/28 | 21 | 21 | 20 | 20 | -1 | -4.8% | 426,600 |
2020/07/27 | 20 | 22 | 20 | 21 | ±0 | ±0% | 666,200 |
2020/07/22 | 21 | 21 | 20 | 21 | ±0 | ±0% | 228,900 |
2020/07/21 | 21 | 21 | 20 | 21 | ±0 | ±0% | 740,700 |
2020/07/20 | 21 | 22 | 21 | 21 | ±0 | ±0% | 164,800 |
2020/07/17 | 22 | 22 | 21 | 21 | -1 | -4.5% | 919,100 |
2020/07/16 | 22 | 22 | 21 | 22 | ±0 | ±0% | 412,600 |
1201~
1250
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% | - | 186.59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 | 4.00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 | 4.00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