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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 40 | 40 | 39 | 40 | ±0 | ±0% | 1,085,000 |
| 2024/03/18 | 40 | 41 | 40 | 40 | ±0 | ±0% | 298,900 |
| 2024/03/15 | 40 | 41 | 40 | 40 | ±0 | ±0% | 385,000 |
| 2024/03/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 257,600 |
| 2024/03/13 | 42 | 42 | 40 | 40 | -1 | -2.4% | 340,500 |
| 2024/03/12 | 40 | 42 | 40 | 41 | +1 | +2.5% | 954,500 |
| 2024/03/11 | 40 | 42 | 40 | 40 | -1 | -2.4% | 1,081,300 |
| 2024/03/08 | 41 | 42 | 40 | 41 | ±0 | ±0% | 1,085,700 |
| 2024/03/07 | 41 | 42 | 41 | 41 | -1 | -2.4% | 417,500 |
| 2024/03/06 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,157,800 |
| 2024/03/05 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,796,700 |
| 2024/03/04 | 43 | 44 | 43 | 43 | -1 | -2.3% | 649,800 |
| 2024/03/01 | 44 | 45 | 42 | 44 | ±0 | ±0% | 1,923,900 |
| 2024/02/29 | 43 | 44 | 42 | 44 | +3 | +7.3% | 1,587,000 |
| 2024/02/28 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,292,200 |
| 2024/02/27 | 43 | 44 | 42 | 42 | -1 | -2.3% | 540,000 |
| 2024/02/26 | 44 | 44 | 43 | 43 | -1 | -2.3% | 284,800 |
| 2024/02/22 | 44 | 45 | 43 | 44 | +1 | +2.3% | 838,500 |
| 2024/02/21 | 44 | 45 | 43 | 43 | -1 | -2.3% | 542,300 |
| 2024/02/20 | 44 | 44 | 42 | 44 | ±0 | ±0% | 1,111,700 |
| 2024/02/19 | 42 | 44 | 42 | 44 | +2 | +4.8% | 1,986,000 |
| 2024/02/16 | 40 | 42 | 39 | 42 | +2 | +5% | 2,183,300 |
| 2024/02/15 | 42 | 43 | 38 | 40 | -8 | -16.7% | 6,024,600 |
| 2024/02/14 | 48 | 49 | 46 | 48 | -1 | -2% | 3,310,700 |
| 2024/02/13 | 48 | 49 | 47 | 49 | +2 | +4.3% | 2,864,400 |
| 2024/02/09 | 45 | 47 | 44 | 47 | +3 | +6.8% | 1,102,400 |
| 2024/02/08 | 44 | 45 | 44 | 44 | -1 | -2.2% | 365,300 |
| 2024/02/07 | 45 | 45 | 43 | 45 | +1 | +2.3% | 912,600 |
| 2024/02/06 | 45 | 46 | 44 | 44 | -1 | -2.2% | 981,000 |
| 2024/02/05 | 45 | 45 | 43 | 45 | ±0 | ±0% | 602,000 |
| 2024/02/02 | 43 | 45 | 43 | 45 | +2 | +4.7% | 463,000 |
| 2024/02/01 | 45 | 45 | 43 | 43 | -2 | -4.4% | 717,400 |
| 2024/01/31 | 45 | 45 | 44 | 45 | ±0 | ±0% | 879,000 |
| 2024/01/30 | 43 | 45 | 43 | 45 | +2 | +4.7% | 759,300 |
| 2024/01/29 | 45 | 45 | 43 | 43 | ±0 | ±0% | 1,044,400 |
| 2024/01/26 | 42 | 46 | 42 | 43 | ±0 | ±0% | 2,345,500 |
| 2024/01/25 | 41 | 43 | 41 | 43 | +2 | +4.9% | 1,774,400 |
| 2024/01/24 | 40 | 42 | 40 | 41 | ±0 | ±0% | 557,100 |
| 2024/01/23 | 42 | 42 | 40 | 41 | ±0 | ±0% | 695,100 |
| 2024/01/22 | 41 | 42 | 41 | 41 | ±0 | ±0% | 746,700 |
| 2024/01/19 | 41 | 42 | 40 | 41 | +1 | +2.5% | 453,000 |
| 2024/01/18 | 41 | 42 | 40 | 40 | -1 | -2.4% | 593,100 |
| 2024/01/17 | 41 | 42 | 41 | 41 | ±0 | ±0% | 347,100 |
| 2024/01/16 | 41 | 42 | 40 | 41 | +1 | +2.5% | 565,500 |
| 2024/01/15 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,102,400 |
| 2024/01/12 | 41 | 42 | 40 | 41 | ±0 | ±0% | 660,200 |
| 2024/01/11 | 41 | 42 | 41 | 41 | ±0 | ±0% | 421,300 |
| 2024/01/10 | 42 | 42 | 41 | 41 | ±0 | ±0% | 400,200 |
| 2024/01/09 | 40 | 42 | 40 | 41 | +1 | +2.5% | 739,400 |
| 2024/01/05 | 41 | 42 | 40 | 40 | -1 | -2.4% | 711,400 |
351～
400
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
