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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 44 | 45 | 44 | 45 | ±0 | ±0% | 57,000 |
| 2019/02/04 | 44 | 45 | 43 | 45 | +1 | +2.3% | 316,400 |
| 2019/02/01 | 45 | 45 | 44 | 44 | -1 | -2.2% | 228,700 |
| 2019/01/31 | 43 | 45 | 43 | 45 | +1 | +2.3% | 123,900 |
| 2019/01/30 | 44 | 44 | 42 | 44 | ±0 | ±0% | 300,200 |
| 2019/01/29 | 43 | 44 | 42 | 44 | ±0 | ±0% | 722,800 |
| 2019/01/28 | 44 | 45 | 43 | 44 | +1 | +2.3% | 192,000 |
| 2019/01/25 | 45 | 45 | 43 | 43 | -1 | -2.3% | 111,900 |
| 2019/01/24 | 43 | 45 | 43 | 44 | +1 | +2.3% | 284,500 |
| 2019/01/23 | 44 | 45 | 43 | 43 | -2 | -4.4% | 485,900 |
| 2019/01/22 | 44 | 45 | 44 | 45 | ±0 | ±0% | 63,600 |
| 2019/01/21 | 45 | 46 | 44 | 45 | +1 | +2.3% | 93,000 |
| 2019/01/18 | 45 | 46 | 44 | 44 | -1 | -2.2% | 231,800 |
| 2019/01/17 | 45 | 46 | 44 | 45 | ±0 | ±0% | 304,600 |
| 2019/01/16 | 45 | 45 | 44 | 45 | +1 | +2.3% | 34,600 |
| 2019/01/15 | 46 | 46 | 44 | 44 | -1 | -2.2% | 480,500 |
| 2019/01/11 | 45 | 46 | 45 | 45 | ±0 | ±0% | 214,300 |
| 2019/01/10 | 46 | 47 | 45 | 45 | ±0 | ±0% | 260,400 |
| 2019/01/09 | 46 | 46 | 45 | 45 | ±0 | ±0% | 174,800 |
| 2019/01/08 | 46 | 47 | 45 | 45 | ±0 | ±0% | 281,000 |
| 2019/01/07 | 44 | 47 | 44 | 45 | +1 | +2.3% | 478,700 |
| 2019/01/04 | 42 | 44 | 42 | 44 | ±0 | ±0% | 90,900 |
| 2018/12/28 | 43 | 44 | 42 | 44 | +1 | +2.3% | 128,800 |
| 2018/12/27 | 44 | 45 | 43 | 43 | +1 | +2.4% | 539,400 |
| 2018/12/26 | 41 | 45 | 41 | 42 | +1 | +2.4% | 563,000 |
| 2018/12/25 | 41 | 42 | 38 | 41 | ±0 | ±0% | 1,726,500 |
| 2018/12/21 | 42 | 44 | 41 | 41 | -1 | -2.4% | 674,600 |
| 2018/12/20 | 43 | 44 | 41 | 42 | -1 | -2.3% | 1,264,200 |
| 2018/12/19 | 43 | 44 | 42 | 43 | -2 | -4.4% | 1,007,700 |
| 2018/12/18 | 45 | 46 | 43 | 45 | -1 | -2.2% | 1,388,800 |
| 2018/12/17 | 47 | 47 | 46 | 46 | -1 | -2.1% | 183,300 |
| 2018/12/14 | 45 | 47 | 45 | 47 | +2 | +4.4% | 562,100 |
| 2018/12/13 | 46 | 46 | 45 | 45 | ±0 | ±0% | 537,800 |
| 2018/12/12 | 44 | 46 | 44 | 45 | ±0 | ±0% | 247,100 |
| 2018/12/11 | 47 | 47 | 43 | 45 | -2 | -4.3% | 1,321,000 |
| 2018/12/10 | 47 | 47 | 46 | 47 | -1 | -2.1% | 292,600 |
| 2018/12/07 | 47 | 48 | 47 | 48 | +1 | +2.1% | 168,000 |
| 2018/12/06 | 47 | 48 | 47 | 47 | ±0 | ±0% | 154,900 |
| 2018/12/05 | 47 | 48 | 47 | 47 | ±0 | ±0% | 247,800 |
| 2018/12/04 | 48 | 48 | 47 | 47 | -1 | -2.1% | 78,300 |
| 2018/12/03 | 47 | 48 | 47 | 48 | +1 | +2.1% | 73,000 |
| 2018/11/30 | 47 | 48 | 47 | 47 | ±0 | ±0% | 489,500 |
| 2018/11/29 | 48 | 48 | 47 | 47 | -1 | -2.1% | 487,400 |
| 2018/11/28 | 47 | 48 | 47 | 48 | ±0 | ±0% | 286,100 |
| 2018/11/27 | 48 | 48 | 47 | 48 | ±0 | ±0% | 504,000 |
| 2018/11/26 | 47 | 48 | 47 | 48 | ±0 | ±0% | 215,500 |
| 2018/11/22 | 47 | 48 | 46 | 48 | ±0 | ±0% | 165,900 |
| 2018/11/21 | 47 | 48 | 46 | 48 | ±0 | ±0% | 202,600 |
| 2018/11/20 | 46 | 48 | 46 | 48 | +2 | +4.3% | 232,800 |
| 2018/11/19 | 46 | 47 | 46 | 46 | -1 | -2.1% | 185,500 |
1601～
1650
件表示中 / 3770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 | 6,800円 | -1.4% | - | 0.00% | - | 6.00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 |
| ヒトコムＨＤ | 115,900円 | +6.5% | +43.6% | 3.19% | 19.28倍 | 1.19倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| ＣＣＴ | 117,600円 | +13.7% | +12.8% | 1.62% | 12.54倍 | 3.98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 |
| クロスキャット | 120,400円 | +5.6% | +4.8% | 2.82% | 12.49倍 | 2.88倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| 出前館 | 17,900円 | -21.6% | - | 0.00% | - | 0.62倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
