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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 1,201 | 1,253 | 1,181 | 1,208 | +7 | +0.6% | 138 |
| 2011/05/06 | 1,250 | 1,299 | 1,200 | 1,201 | -89 | -6.9% | 3,259 |
| 2011/05/02 | 1,270 | 1,320 | 1,225 | 1,290 | +70 | +5.7% | 719 |
| 2011/04/28 | 1,233 | 1,233 | 1,150 | 1,220 | -4 | -0.3% | 162 |
| 2011/04/27 | 1,192 | 1,225 | 1,192 | 1,224 | +24 | +2% | 214 |
| 2011/04/26 | 1,210 | 1,280 | 1,100 | 1,200 | -67 | -5.3% | 822 |
| 2011/04/25 | 1,210 | 1,290 | 1,210 | 1,267 | +38 | +3.1% | 189 |
| 2011/04/22 | 1,270 | 1,270 | 1,200 | 1,229 | -53 | -4.1% | 287 |
| 2011/04/21 | 1,300 | 1,350 | 1,275 | 1,282 | -68 | -5% | 800 |
| 2011/04/20 | 1,298 | 1,350 | 1,210 | 1,350 | +51 | +3.9% | 256 |
| 2011/04/19 | 1,299 | 1,299 | 1,215 | 1,299 | +4 | +0.3% | 354 |
| 2011/04/18 | 1,200 | 1,295 | 1,200 | 1,295 | +135 | +11.6% | 857 |
| 2011/04/15 | 1,098 | 1,160 | 1,072 | 1,160 | +102 | +9.6% | 171 |
| 2011/04/14 | 1,045 | 1,117 | 1,045 | 1,058 | -47 | -4.3% | 596 |
| 2011/04/13 | 1,101 | 1,148 | 1,080 | 1,105 | -18 | -1.6% | 62 |
| 2011/04/12 | 1,121 | 1,150 | 1,121 | 1,123 | -61 | -5.2% | 238 |
| 2011/04/11 | 1,100 | 1,199 | 1,100 | 1,184 | +34 | +3% | 24 |
| 2011/04/08 | 1,149 | 1,150 | 1,087 | 1,150 | +23 | +2% | 190 |
| 2011/04/07 | 1,100 | 1,148 | 1,100 | 1,127 | +6 | +0.5% | 101 |
| 2011/04/06 | 1,110 | 1,148 | 1,100 | 1,121 | -49 | -4.2% | 74 |
| 2011/04/05 | 1,165 | 1,195 | 1,136 | 1,170 | -60 | -4.9% | 314 |
| 2011/04/04 | 1,155 | 1,230 | 1,155 | 1,230 | ±0 | ±0% | 340 |
| 2011/04/01 | 1,220 | 1,230 | 1,150 | 1,230 | +10 | +0.8% | 421 |
| 2011/03/31 | 1,230 | 1,260 | 1,200 | 1,220 | -50 | -3.9% | 231 |
| 2011/03/30 | 1,265 | 1,300 | 1,265 | 1,270 | -25 | -1.9% | 251 |
| 2011/03/29 | 1,279 | 1,300 | 1,252 | 1,295 | -44 | -3.3% | 374 |
| 2011/03/28 | 1,357 | 1,360 | 1,251 | 1,339 | -78 | -5.5% | 771 |
| 2011/03/25 | 1,320 | 1,430 | 1,251 | 1,417 | +37 | +2.7% | 1,662 |
| 2011/03/24 | 1,250 | 1,380 | 1,163 | 1,380 | +106 | +8.3% | 1,912 |
| 2011/03/23 | 1,250 | 1,295 | 1,191 | 1,274 | +44 | +3.6% | 1,525 |
| 2011/03/22 | 1,230 | 1,250 | 1,151 | 1,230 | +90 | +7.9% | 2,171 |
| 2011/03/18 | 1,009 | 1,197 | 1,009 | 1,140 | +101 | +9.7% | 1,481 |
| 2011/03/17 | 980 | 1,050 | 940 | 1,039 | +59 | +6% | 1,839 |
| 2011/03/16 | 880 | 1,009 | 880 | 980 | +121 | +14.1% | 1,149 |
| 2011/03/15 | 1,070 | 1,100 | 800 | 859 | -241 | -21.9% | 4,904 |
| 2011/03/14 | 1,012 | 1,114 | 1,012 | 1,100 | -212 | -16.2% | 4,354 |
| 2011/03/11 | 1,310 | 1,349 | 1,300 | 1,312 | -8 | -0.6% | 1,559 |
| 2011/03/10 | 1,310 | 1,354 | 1,310 | 1,320 | -45 | -3.3% | 3,179 |
| 2011/03/09 | 1,404 | 1,435 | 1,350 | 1,365 | -55 | -3.9% | 2,922 |
| 2011/03/08 | 1,475 | 1,509 | 1,400 | 1,420 | -93 | -6.1% | 2,130 |
| 2011/03/07 | 1,505 | 1,545 | 1,494 | 1,513 | -7 | -0.5% | 735 |
| 2011/03/04 | 1,559 | 1,588 | 1,511 | 1,520 | -79 | -4.9% | 3,094 |
| 2011/03/03 | 1,632 | 1,750 | 1,564 | 1,599 | -101 | -5.9% | 6,792 |
| 2011/03/02 | 1,820 | 2,050 | 1,700 | 1,700 | ±0 | ±0% | 23,164 |
| 2011/03/01 | 1,436 | 1,700 | 1,403 | 1,700 | +300 | +21.4% | 8,554 |
| 2011/02/28 | 1,400 | 1,419 | 1,387 | 1,400 | +24 | +1.7% | 479 |
| 2011/02/25 | 1,399 | 1,408 | 1,350 | 1,376 | +9 | +0.7% | 678 |
| 2011/02/24 | 1,382 | 1,550 | 1,366 | 1,367 | -52 | -3.7% | 3,517 |
| 2011/02/23 | 1,370 | 1,430 | 1,360 | 1,419 | +61 | +4.5% | 1,464 |
| 2011/02/22 | 1,381 | 1,575 | 1,358 | 1,358 | -43 | -3.1% | 5,780 |
3501～
3550
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
