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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 2,050 | 2,085 | 2,001 | 2,049 | -14 | -0.7% | 3,498 |
| 2010/12/01 | 2,080 | 2,139 | 1,963 | 2,063 | -2 | -0.1% | 3,960 |
| 2010/11/30 | 2,030 | 2,200 | 2,030 | 2,065 | -165 | -7.4% | 4,444 |
| 2010/11/29 | 2,416 | 2,416 | 2,120 | 2,230 | -86 | -3.7% | 9,105 |
| 2010/11/26 | 2,219 | 2,719 | 2,210 | 2,316 | +97 | +4.4% | 39,289 |
| 2010/11/25 | 1,870 | 2,219 | 1,870 | 2,219 | +400 | +22% | 8,280 |
| 2010/11/24 | 1,660 | 1,850 | 1,580 | 1,819 | +229 | +14.4% | 5,289 |
| 2010/11/22 | 1,599 | 1,599 | 1,551 | 1,590 | +23 | +1.5% | 2,846 |
| 2010/11/19 | 1,551 | 1,598 | 1,530 | 1,567 | +79 | +5.3% | 3,459 |
| 2010/11/18 | 1,485 | 1,505 | 1,458 | 1,488 | -20 | -1.3% | 2,779 |
| 2010/11/17 | 1,600 | 1,600 | 1,472 | 1,508 | -93 | -5.8% | 4,806 |
| 2010/11/16 | 1,630 | 1,740 | 1,601 | 1,601 | -99 | -5.8% | 3,096 |
| 2010/11/15 | 1,689 | 1,850 | 1,570 | 1,700 | +8 | +0.5% | 8,194 |
| 2010/11/12 | 1,613 | 1,778 | 1,551 | 1,692 | +42 | +2.5% | 6,147 |
| 2010/11/11 | 1,530 | 1,700 | 1,508 | 1,650 | +150 | +10% | 5,943 |
| 2010/11/10 | 1,310 | 1,545 | 1,310 | 1,500 | +199 | +15.3% | 4,577 |
| 2010/11/09 | 1,390 | 1,480 | 1,301 | 1,301 | -59 | -4.3% | 3,044 |
| 2010/11/08 | 1,514 | 1,620 | 1,360 | 1,360 | -94 | -6.5% | 4,531 |
| 2010/11/05 | 1,425 | 1,549 | 1,385 | 1,454 | +29 | +2% | 4,508 |
| 2010/11/04 | 1,360 | 1,442 | 1,349 | 1,425 | +76 | +5.6% | 1,506 |
| 2010/11/02 | 1,301 | 1,435 | 1,289 | 1,349 | +68 | +5.3% | 2,081 |
| 2010/11/01 | 1,330 | 1,334 | 1,276 | 1,281 | -19 | -1.5% | 2,315 |
| 2010/10/29 | 1,380 | 1,460 | 1,291 | 1,300 | -68 | -5% | 4,679 |
| 2010/10/28 | 1,419 | 1,499 | 1,282 | 1,368 | -81 | -5.6% | 6,705 |
| 2010/10/27 | 1,720 | 1,720 | 1,410 | 1,449 | -161 | -10% | 7,488 |
| 2010/10/26 | 1,756 | 1,770 | 1,576 | 1,610 | -106 | -6.2% | 4,170 |
| 2010/10/25 | 1,780 | 1,950 | 1,613 | 1,716 | +134 | +8.5% | 5,763 |
| 2010/10/22 | 1,691 | 1,740 | 1,575 | 1,582 | -148 | -8.6% | 3,466 |
| 2010/10/21 | 1,900 | 1,919 | 1,675 | 1,730 | -33 | -1.9% | 4,639 |
| 2010/10/20 | 1,800 | 2,160 | 1,725 | 1,763 | +3 | +0.2% | 12,001 |
| 2010/10/19 | 2,025 | 2,080 | 1,756 | 1,760 | -265 | -13.1% | 3,720 |
| 2010/10/18 | 2,314 | 2,314 | 1,951 | 2,025 | -255 | -11.2% | 2,445 |
| 2010/10/15 | 2,370 | 2,370 | 2,010 | 2,280 | -1 | ±0% | 3,535 |
| 2010/10/14 | 2,650 | 2,651 | 2,202 | 2,281 | -409 | -15.2% | 2,931 |
| 2010/10/13 | 2,960 | 2,960 | 2,501 | 2,690 | -270 | -9.1% | 2,149 |
| 2010/10/12 | 3,165 | 3,185 | 2,850 | 2,960 | -225 | -7.1% | 337 |
| 2010/10/08 | 3,150 | 3,240 | 2,980 | 3,185 | -80 | -2.5% | 268 |
| 2010/10/07 | 3,280 | 3,280 | 3,150 | 3,265 | -45 | -1.4% | 9 |
| 2010/10/06 | 3,120 | 3,340 | 3,120 | 3,310 | -90 | -2.6% | 108 |
| 2010/10/05 | 3,230 | 3,400 | 3,230 | 3,400 | -10 | -0.3% | 82 |
| 2010/10/04 | 3,555 | 3,590 | 3,240 | 3,410 | -90 | -2.6% | 255 |
| 2010/10/01 | 3,360 | 3,580 | 3,350 | 3,500 | +145 | +4.3% | 483 |
| 2010/09/30 | 3,260 | 3,480 | 3,260 | 3,355 | +115 | +3.5% | 401 |
| 2010/09/29 | 3,160 | 3,250 | 3,160 | 3,240 | +80 | +2.5% | 59 |
| 2010/09/28 | 3,100 | 3,160 | 3,070 | 3,160 | -55 | -1.7% | 81 |
| 2010/09/27 | 3,165 | 3,260 | 3,160 | 3,215 | -75 | -2.3% | 101 |
| 2010/09/24 | 3,290 | 3,290 | 3,250 | 3,290 | +90 | +2.8% | 68 |
| 2010/09/22 | 3,290 | 3,540 | 3,200 | 3,200 | -90 | -2.7% | 297 |
| 2010/09/21 | 3,290 | 3,290 | 3,200 | 3,290 | -5 | -0.2% | 75 |
| 2010/09/17 | 3,250 | 3,295 | 3,125 | 3,295 | -5 | -0.2% | 154 |
3551～
3600
件表示中 / 3716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 | 3,100円 | -1.4% | - | 0.00% | - | 2.93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 |
| 応用技術 | 165,000円 | -9.4% | -6.3% | 1.82% | 14.61倍 | 1.71倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| ＳＳＳＫ ＨＤ | 54,800円 | +1.8% | +46.2% | 2.92% | 11.99倍 | 1.12倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| パピレス | 89,600円 | -2.6% | - | 1.12% | 35.22倍 | 0.87倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| クレオ | 107,700円 | +4.0% | +0.5% | 4.83% | 11.26倍 | 1.14倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
