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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/09/16 | 3,400 | 3,400 | 3,170 | 3,300 | -80 | -2.4% | 279 |
| 2010/09/15 | 3,200 | 3,400 | 3,200 | 3,380 | +10 | +0.3% | 271 |
| 2010/09/14 | 3,300 | 3,445 | 3,300 | 3,370 | -120 | -3.4% | 68 |
| 2010/09/13 | 3,535 | 3,585 | 3,400 | 3,490 | -185 | -5% | 201 |
| 2010/09/10 | 3,550 | 3,690 | 3,550 | 3,675 | -15 | -0.4% | 234 |
| 2010/09/09 | 3,600 | 3,800 | 3,555 | 3,690 | +180 | +5.1% | 429 |
| 2010/09/08 | 3,525 | 3,650 | 3,500 | 3,510 | -205 | -5.5% | 479 |
| 2010/09/07 | 3,740 | 3,740 | 3,580 | 3,715 | -30 | -0.8% | 80 |
| 2010/09/06 | 3,770 | 3,770 | 3,450 | 3,745 | +45 | +1.2% | 172 |
| 2010/09/03 | 3,600 | 3,740 | 3,500 | 3,700 | ±0 | ±0% | 233 |
| 2010/09/02 | 3,795 | 3,795 | 3,550 | 3,700 | -95 | -2.5% | 105 |
| 2010/09/01 | 3,700 | 3,820 | 3,600 | 3,795 | +95 | +2.6% | 58 |
| 2010/08/31 | 3,900 | 3,900 | 3,680 | 3,700 | -265 | -6.7% | 237 |
| 2010/08/30 | 4,020 | 4,050 | 3,840 | 3,965 | -15 | -0.4% | 638 |
| 2010/08/27 | 3,810 | 3,995 | 3,605 | 3,980 | +100 | +2.6% | 765 |
| 2010/08/26 | 3,600 | 3,975 | 3,600 | 3,880 | +280 | +7.8% | 1,360 |
| 2010/08/25 | 3,450 | 3,810 | 3,350 | 3,600 | +100 | +2.9% | 1,496 |
| 2010/08/24 | 3,180 | 3,660 | 3,125 | 3,500 | +390 | +12.5% | 947 |
| 2010/08/23 | 3,280 | 3,280 | 3,100 | 3,110 | -70 | -2.2% | 113 |
| 2010/08/20 | 3,140 | 3,250 | 3,050 | 3,180 | +40 | +1.3% | 165 |
| 2010/08/19 | 3,140 | 3,150 | 3,010 | 3,140 | ±0 | ±0% | 177 |
| 2010/08/18 | 3,100 | 3,150 | 3,010 | 3,140 | +90 | +3% | 227 |
| 2010/08/17 | 3,170 | 3,170 | 3,020 | 3,050 | +5 | +0.2% | 266 |
| 2010/08/16 | 3,200 | 3,200 | 2,920 | 3,045 | -95 | -3% | 337 |
| 2010/08/13 | 3,195 | 3,260 | 3,110 | 3,140 | -60 | -1.9% | 281 |
| 2010/08/12 | 3,050 | 3,200 | 3,030 | 3,200 | -125 | -3.8% | 1,187 |
| 2010/08/11 | 3,240 | 3,325 | 2,950 | 3,325 | +15 | +0.5% | 871 |
| 2010/08/10 | 3,400 | 3,500 | 3,300 | 3,310 | -155 | -4.5% | 386 |
| 2010/08/09 | 3,440 | 3,500 | 3,370 | 3,465 | -35 | -1% | 201 |
| 2010/08/06 | 3,360 | 3,500 | 3,335 | 3,500 | ±0 | ±0% | 150 |
| 2010/08/05 | 3,400 | 3,500 | 3,300 | 3,500 | +40 | +1.2% | 280 |
| 2010/08/04 | 3,660 | 3,660 | 3,345 | 3,460 | -195 | -5.3% | 471 |
| 2010/08/03 | 3,610 | 3,790 | 3,600 | 3,655 | -235 | -6% | 673 |
| 2010/08/02 | 3,515 | 3,900 | 3,515 | 3,890 | +240 | +6.6% | 706 |
| 2010/07/30 | 3,450 | 3,650 | 3,450 | 3,650 | +170 | +4.9% | 475 |
| 2010/07/29 | 3,480 | 3,490 | 3,410 | 3,480 | -10 | -0.3% | 235 |
| 2010/07/28 | 3,450 | 3,490 | 3,310 | 3,490 | +75 | +2.2% | 346 |
| 2010/07/27 | 3,680 | 3,680 | 3,410 | 3,415 | -195 | -5.4% | 636 |
| 2010/07/26 | 3,625 | 3,790 | 3,560 | 3,610 | +125 | +3.6% | 549 |
| 2010/07/23 | 3,340 | 3,685 | 3,230 | 3,485 | +300 | +9.4% | 1,853 |
| 2010/07/22 | 3,890 | 3,920 | 3,100 | 3,185 | -585 | -15.5% | 3,018 |
| 2010/07/21 | 3,940 | 4,000 | 3,770 | 3,770 | -240 | -6% | 560 |
| 2010/07/20 | 4,000 | 4,050 | 3,755 | 4,010 | -140 | -3.4% | 1,423 |
| 2010/07/16 | 4,590 | 4,610 | 4,050 | 4,150 | -580 | -12.3% | 3,756 |
| 2010/07/15 | 4,795 | 4,795 | 4,515 | 4,730 | -70 | -1.5% | 236 |
| 2010/07/14 | 4,550 | 4,980 | 4,550 | 4,800 | +210 | +4.6% | 761 |
| 2010/07/13 | 4,710 | 4,850 | 4,510 | 4,590 | -210 | -4.4% | 1,207 |
| 2010/07/12 | 5,000 | 5,000 | 4,650 | 4,800 | -240 | -4.8% | 1,873 |
3651～
3700
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
