フレンドリー【8209】 株価動向

株価チャート

株価関連指標

日付 時価総額(億円) 変化率(%) PER PBR 配当利回り
2025-12-01 9 +0.75% 85.75 - -
2025-11-24 9 +0.05% 85.12 - -
2025-11-17 9 -3.3% 85.07 - -
2025-11-10 9 -0.71% 87.98 - -
2025-11-03 9 -2.45% 29.56 - -
2025-10-27 9 0.0% 30.3 - -
2025-10-20 9 +0.89% 30.3 - -
2025-10-13 9 -5.11% 30.04 - -
2025-10-06 10 -1.01% 31.65 - -
2025-09-29 10 +0.79% 31.98 - -
2025-09-22 10 -2.27% 31.72 - -
2025-09-15 10 -2.76% 32.46 - -
2025-09-08 10 -2.23% 33.38 - -
2025-09-01 10 -2.34% 34.15 - -
2025-08-25 11 -4.12% 34.96 - -
2025-08-18 11 -5.58% 36.47 - -
2025-08-11 12 -0.87% 38.62 - -
2025-08-04 12 -1.82% 38.95 - -
2025-07-28 12 +3.25% 39.68 - -
2025-07-21 12 -1.26% 38.43 - -
2025-07-14 12 +8.88% 38.92 - -
2025-07-07 11 -1.36% 35.74 - -
2025-06-30 11 +12.05% 36.24 - -
2025-06-23 10 -2.86% 32.34 - -
2025-06-16 10 -4.63% 33.29 - -
2025-06-09 10 +0.99% 34.91 - -
2025-06-02 10 -1.46% 34.56 - -
2025-05-26 11 +7.96% 35.08 - -
2025-05-19 10 +3.33% 32.49 - -
2025-05-12 9 -5.84% 31.44 - -
2025-05-05 10 +6.14% 32.79 - -
2025-04-28 9 -4.99% - - -
2025-04-21 10 +2.53% - - -
2025-04-14 10 +18.07% - - -
2025-04-07 8 -0.07% - - -
2025-03-31 8 -0.48% -16.78 - -
2025-03-24 8 -0.55% -16.81 - -
2025-03-17 8 -0.41% -16.9 - -
2025-03-10 8 -4.45% -16.97 - -
2025-03-03 9 -1.59% -17.76 - -
2025-02-24 9 -1.1% -18.05 - -
2025-02-17 9 +0.06% -18.24 - -
2025-02-10 9 +0.96% -18.23 - -
2025-02-03 9 -1.33% -18.06 - -
2025-01-27 9 -1.07% -18.31 - -
2025-01-20 9 -0.52% -18.5 - -
2025-01-13 9 -0.17% -18.6 - -
2025-01-06 9 +3.82% -18.63 - -
2024-12-30 9 -0.39% -17.94 - -
2024-12-23 9 - -18.01 - -