エフティグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,250 | 1,264 | 1,250 | 1,257 | ±0 | ±0% | 14,300 |
2023/10/03 | 1,245 | 1,274 | 1,233 | 1,257 | +12 | +1% | 35,300 |
2023/10/02 | 1,277 | 1,298 | 1,231 | 1,245 | -19 | -1.5% | 85,200 |
2023/09/29 | 1,286 | 1,307 | 1,252 | 1,264 | -29 | -2.2% | 68,800 |
2023/09/28 | 1,297 | 1,319 | 1,287 | 1,293 | -20 | -1.5% | 14,500 |
2023/09/27 | 1,311 | 1,320 | 1,296 | 1,313 | -7 | -0.5% | 14,900 |
2023/09/26 | 1,295 | 1,321 | 1,289 | 1,320 | +26 | +2% | 25,400 |
2023/09/25 | 1,299 | 1,300 | 1,289 | 1,294 | -2 | -0.2% | 8,000 |
2023/09/22 | 1,290 | 1,311 | 1,284 | 1,296 | -1 | -0.1% | 20,200 |
2023/09/21 | 1,305 | 1,318 | 1,292 | 1,297 | -2 | -0.2% | 30,700 |
2023/09/20 | 1,275 | 1,304 | 1,273 | 1,299 | +28 | +2.2% | 35,700 |
2023/09/19 | 1,242 | 1,272 | 1,242 | 1,271 | +29 | +2.3% | 24,200 |
2023/09/15 | 1,241 | 1,260 | 1,240 | 1,242 | +6 | +0.5% | 31,500 |
2023/09/14 | 1,238 | 1,241 | 1,230 | 1,236 | -2 | -0.2% | 20,800 |
2023/09/13 | 1,233 | 1,241 | 1,233 | 1,238 | +6 | +0.5% | 14,000 |
2023/09/12 | 1,237 | 1,240 | 1,232 | 1,232 | +1 | +0.1% | 10,900 |
2023/09/11 | 1,230 | 1,237 | 1,225 | 1,231 | +1 | +0.1% | 19,000 |
2023/09/08 | 1,226 | 1,234 | 1,221 | 1,230 | -4 | -0.3% | 12,100 |
2023/09/07 | 1,237 | 1,241 | 1,221 | 1,234 | -3 | -0.2% | 15,300 |
2023/09/06 | 1,241 | 1,241 | 1,237 | 1,237 | -2 | -0.2% | 10,900 |
2023/09/05 | 1,233 | 1,241 | 1,231 | 1,239 | +6 | +0.5% | 17,300 |
2023/09/04 | 1,229 | 1,237 | 1,226 | 1,233 | +4 | +0.3% | 7,600 |
2023/09/01 | 1,218 | 1,229 | 1,215 | 1,229 | +13 | +1.1% | 14,700 |
2023/08/31 | 1,215 | 1,222 | 1,200 | 1,216 | +1 | +0.1% | 26,100 |
2023/08/30 | 1,216 | 1,222 | 1,209 | 1,215 | +3 | +0.2% | 11,600 |
2023/08/29 | 1,214 | 1,218 | 1,208 | 1,212 | -6 | -0.5% | 13,800 |
2023/08/28 | 1,193 | 1,223 | 1,183 | 1,218 | +30 | +2.5% | 36,500 |
2023/08/25 | 1,160 | 1,194 | 1,160 | 1,188 | +14 | +1.2% | 26,400 |
2023/08/24 | 1,147 | 1,182 | 1,147 | 1,174 | +19 | +1.6% | 29,000 |
2023/08/23 | 1,133 | 1,155 | 1,133 | 1,155 | +22 | +1.9% | 16,800 |
2023/08/22 | 1,132 | 1,142 | 1,131 | 1,133 | +5 | +0.4% | 9,400 |
2023/08/21 | 1,127 | 1,141 | 1,127 | 1,128 | -7 | -0.6% | 15,800 |
2023/08/18 | 1,123 | 1,142 | 1,123 | 1,135 | +3 | +0.3% | 13,300 |
2023/08/17 | 1,150 | 1,150 | 1,127 | 1,132 | -23 | -2% | 15,700 |
2023/08/16 | 1,159 | 1,159 | 1,146 | 1,155 | -5 | -0.4% | 10,200 |
2023/08/15 | 1,159 | 1,169 | 1,142 | 1,160 | +8 | +0.7% | 25,500 |
2023/08/14 | 1,194 | 1,195 | 1,134 | 1,152 | +78 | +7.3% | 77,200 |
2023/08/10 | 1,067 | 1,078 | 1,067 | 1,074 | -2 | -0.2% | 6,900 |
2023/08/09 | 1,063 | 1,076 | 1,061 | 1,076 | +15 | +1.4% | 9,700 |
2023/08/08 | 1,068 | 1,068 | 1,061 | 1,061 | -4 | -0.4% | 5,400 |
2023/08/07 | 1,065 | 1,067 | 1,060 | 1,065 | +1 | +0.1% | 9,000 |
2023/08/04 | 1,065 | 1,070 | 1,062 | 1,064 | -1 | -0.1% | 5,000 |
2023/08/03 | 1,085 | 1,085 | 1,062 | 1,065 | -7 | -0.7% | 15,000 |
2023/08/02 | 1,072 | 1,074 | 1,068 | 1,072 | +4 | +0.4% | 2,700 |
2023/08/01 | 1,081 | 1,081 | 1,068 | 1,068 | -2 | -0.2% | 12,200 |
2023/07/31 | 1,067 | 1,073 | 1,066 | 1,070 | +5 | +0.5% | 2,900 |
2023/07/28 | 1,074 | 1,074 | 1,061 | 1,065 | -7 | -0.7% | 8,600 |
2023/07/27 | 1,072 | 1,074 | 1,066 | 1,072 | ±0 | ±0% | 12,200 |
2023/07/26 | 1,065 | 1,072 | 1,064 | 1,072 | +10 | +0.9% | 6,500 |
2023/07/25 | 1,064 | 1,065 | 1,060 | 1,062 | ±0 | ±0% | 5,400 |
151~
200
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「エフティG」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 |
---|---|---|---|---|---|---|---|---|
エフティG | 115,300円 | -9.5% | -13.0% | 4.77% | 8.09倍 | 1.47倍 |
|
中小企業向け電話機やOA機器、LED照明販売が柱、電力小売りも行う。光通信子会社 |
ダイトロン | 315,500円 | +0.4% | -0.2% | 3.80% | 8.76倍 | 1.19倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
三信電 | 214,900円 | +7.0% | -7.9% | 4.89% | 10.09倍 | 0.68倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいITインフラ構築、保守も |
コーア商事H | 88,300円 | +4.2% | +7.1% | 1.47% | 12.63倍 | 1.59倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
新光商 | 91,400円 | -36.3% | -79.0% | 1.70% | 30.25倍 | 0.55倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム