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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 4,760 | 5,100 | 4,760 | 5,040 | +260 | +5.4% | 657 |
| 2010/07/08 | 5,200 | 5,800 | 4,780 | 4,780 | -420 | -8.1% | 2,934 |
| 2010/07/07 | 5,200 | 5,310 | 5,100 | 5,200 | -90 | -1.7% | 546 |
| 2010/07/06 | 5,250 | 5,350 | 5,240 | 5,290 | -20 | -0.4% | 452 |
| 2010/07/05 | 5,500 | 5,500 | 5,200 | 5,310 | -160 | -2.9% | 980 |
| 2010/07/02 | 5,600 | 5,880 | 5,090 | 5,470 | -180 | -3.2% | 4,051 |
| 2010/07/01 | 4,990 | 5,650 | 4,990 | 5,650 | +700 | +14.1% | 4,070 |
| 2010/06/30 | 4,800 | 4,950 | 4,750 | 4,950 | +150 | +3.1% | 382 |
| 2010/06/29 | 4,800 | 4,940 | 4,630 | 4,800 | -100 | -2% | 1,150 |
| 2010/06/28 | 4,780 | 5,000 | 4,730 | 4,900 | +100 | +2.1% | 387 |
| 2010/06/25 | 4,855 | 4,980 | 4,780 | 4,800 | -130 | -2.6% | 1,017 |
| 2010/06/24 | 5,010 | 5,190 | 4,790 | 4,930 | -280 | -5.4% | 1,495 |
| 2010/06/23 | 5,500 | 5,500 | 5,000 | 5,210 | -90 | -1.7% | 1,531 |
| 2010/06/22 | 5,550 | 5,550 | 5,260 | 5,300 | -250 | -4.5% | 924 |
| 2010/06/21 | 5,300 | 5,580 | 5,000 | 5,550 | +110 | +2% | 2,375 |
| 2010/06/18 | 5,660 | 5,880 | 5,410 | 5,440 | -160 | -2.9% | 3,592 |
| 2010/06/17 | 5,430 | 6,400 | 5,380 | 5,600 | -10 | -0.2% | 7,227 |
| 2010/06/16 | 6,170 | 6,320 | 5,580 | 5,610 | -850 | -13.2% | 10,353 |
| 2010/06/15 | 6,430 | 6,630 | 5,700 | 6,460 | +830 | +14.7% | 16,988 |
| 2010/06/14 | 5,630 | 5,630 | 5,630 | 5,630 | +700 | +14.2% | 355 |
| 2010/06/11 | 4,930 | 4,930 | 4,860 | 4,930 | +700 | +16.5% | 3,271 |
| 2010/06/10 | 3,530 | 4,230 | 3,320 | 4,230 | +700 | +19.8% | 4,763 |
| 2010/06/09 | 3,950 | 4,100 | 3,530 | 3,530 | -620 | -14.9% | 4,608 |
| 2010/06/08 | 3,920 | 4,550 | 3,790 | 4,150 | +370 | +9.8% | 6,737 |
| 2010/06/07 | 3,515 | 4,000 | 3,410 | 3,780 | +80 | +2.2% | 1,768 |
| 2010/06/04 | 3,800 | 3,950 | 3,650 | 3,700 | -300 | -7.5% | 2,308 |
| 2010/06/03 | 3,900 | 4,200 | 3,700 | 4,000 | ±0 | ±0% | 3,847 |
| 2010/06/02 | 3,300 | 4,000 | 3,150 | 4,000 | +700 | +21.2% | 5,674 |
| 2010/06/01 | 3,050 | 3,300 | 3,000 | 3,300 | +235 | +7.7% | 798 |
| 2010/05/31 | 3,015 | 3,200 | 2,950 | 3,065 | -50 | -1.6% | 1,461 |
| 2010/05/28 | 2,999 | 3,470 | 2,950 | 3,115 | +135 | +4.5% | 2,659 |
| 2010/05/27 | 2,650 | 2,980 | 2,615 | 2,980 | +372 | +14.3% | 1,011 |
| 2010/05/26 | 2,800 | 2,860 | 2,608 | 2,608 | -270 | -9.4% | 1,666 |
| 2010/05/25 | 3,000 | 3,180 | 2,750 | 2,878 | -72 | -2.4% | 1,902 |
| 2010/05/24 | 3,020 | 3,100 | 2,775 | 2,950 | +180 | +6.5% | 2,469 |
| 2010/05/21 | 2,560 | 3,330 | 2,560 | 2,770 | -70 | -2.5% | 9,918 |
| 2010/05/20 | 3,210 | 3,350 | 2,751 | 2,840 | -580 | -17% | 16,135 |
| 2010/05/19 | 3,420 | 3,420 | 3,420 | 3,420 | -700 | -17% | 783 |
| 2010/05/18 | 4,120 | 4,120 | 4,120 | 4,120 | -1,000 | -19.5% | 255 |
| 2010/05/17 | 5,120 | 5,120 | 5,120 | 5,120 | -1,000 | -16.3% | 146 |
| 2010/05/14 | 6,720 | 6,750 | 6,000 | 6,120 | -780 | -11.3% | 985 |
| 2010/05/13 | 6,610 | 6,900 | 6,610 | 6,900 | +380 | +5.8% | 161 |
| 2010/05/12 | 6,530 | 6,790 | 6,450 | 6,520 | -270 | -4% | 411 |
| 2010/05/11 | 7,110 | 7,300 | 6,500 | 6,790 | -380 | -5.3% | 1,402 |
| 2010/05/10 | 7,480 | 7,480 | 7,100 | 7,170 | -310 | -4.1% | 732 |
| 2010/05/07 | 6,510 | 7,500 | 6,510 | 7,480 | +260 | +3.6% | 1,672 |
| 2010/05/06 | 7,100 | 7,300 | 6,800 | 7,220 | +20 | +0.3% | 613 |
| 2010/04/30 | 7,180 | 7,260 | 7,060 | 7,200 | -100 | -1.4% | 784 |
| 2010/04/28 | 7,200 | 7,390 | 7,000 | 7,300 | -100 | -1.4% | 557 |
| 2010/04/27 | 7,700 | 7,700 | 7,200 | 7,400 | -70 | -0.9% | 894 |
3701～
3750
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
