エフアンドエムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 2,181 | 2,194 | 2,174 | 2,187 | -2 | -0.1% | 5,300 |
| 2024/04/26 | 2,185 | 2,200 | 2,160 | 2,189 | -17 | -0.8% | 11,700 |
| 2024/04/25 | 2,221 | 2,249 | 2,198 | 2,206 | +7 | +0.3% | 28,400 |
| 2024/04/24 | 2,198 | 2,216 | 2,178 | 2,199 | +23 | +1.1% | 9,900 |
| 2024/04/23 | 2,171 | 2,201 | 2,159 | 2,176 | +11 | +0.5% | 8,800 |
| 2024/04/22 | 2,134 | 2,210 | 2,134 | 2,165 | +31 | +1.5% | 12,400 |
| 2024/04/19 | 2,137 | 2,166 | 2,108 | 2,134 | -19 | -0.9% | 9,600 |
| 2024/04/18 | 2,146 | 2,154 | 2,100 | 2,153 | -7 | -0.3% | 8,800 |
| 2024/04/17 | 2,121 | 2,199 | 2,118 | 2,160 | +23 | +1.1% | 12,800 |
| 2024/04/16 | 2,133 | 2,163 | 2,100 | 2,137 | -46 | -2.1% | 19,000 |
| 2024/04/15 | 2,236 | 2,236 | 2,100 | 2,183 | -53 | -2.4% | 18,700 |
| 2024/04/12 | 2,176 | 2,267 | 2,176 | 2,236 | +60 | +2.8% | 32,200 |
| 2024/04/11 | 2,089 | 2,176 | 2,069 | 2,176 | +77 | +3.7% | 14,300 |
| 2024/04/10 | 2,072 | 2,132 | 2,071 | 2,099 | +48 | +2.3% | 12,900 |
| 2024/04/09 | 2,159 | 2,159 | 2,040 | 2,051 | -130 | -6% | 31,200 |
| 2024/04/08 | 2,005 | 2,182 | 2,004 | 2,181 | +215 | +10.9% | 62,500 |
| 2024/04/05 | 1,998 | 1,998 | 1,955 | 1,966 | -45 | -2.2% | 8,600 |
| 2024/04/04 | 2,011 | 2,038 | 2,000 | 2,011 | ±0 | ±0% | 12,300 |
| 2024/04/03 | 2,019 | 2,031 | 1,986 | 2,011 | -34 | -1.7% | 21,100 |
| 2024/04/02 | 2,023 | 2,072 | 1,990 | 2,045 | +22 | +1.1% | 21,100 |
| 2024/04/01 | 2,020 | 2,067 | 1,981 | 2,023 | -13 | -0.6% | 12,600 |
| 2024/03/29 | 2,053 | 2,067 | 2,007 | 2,036 | -23 | -1.1% | 10,700 |
| 2024/03/28 | 2,102 | 2,102 | 2,059 | 2,059 | -23 | -1.1% | 7,900 |
| 2024/03/27 | 2,086 | 2,130 | 2,075 | 2,082 | -54 | -2.5% | 13,000 |
| 2024/03/26 | 2,100 | 2,147 | 2,097 | 2,136 | +1 | ±0% | 9,200 |
| 2024/03/25 | 2,100 | 2,139 | 2,090 | 2,135 | +20 | +0.9% | 25,900 |
| 2024/03/22 | 2,132 | 2,145 | 2,095 | 2,115 | -17 | -0.8% | 10,300 |
| 2024/03/21 | 2,147 | 2,157 | 2,115 | 2,132 | -5 | -0.2% | 8,300 |
| 2024/03/19 | 2,131 | 2,170 | 2,117 | 2,137 | +13 | +0.6% | 16,200 |
| 2024/03/18 | 2,073 | 2,124 | 2,073 | 2,124 | +42 | +2% | 37,300 |
| 2024/03/15 | 2,092 | 2,113 | 2,057 | 2,082 | -11 | -0.5% | 27,300 |
| 2024/03/14 | 2,097 | 2,100 | 2,057 | 2,093 | -23 | -1.1% | 7,900 |
| 2024/03/13 | 2,113 | 2,129 | 2,091 | 2,116 | +7 | +0.3% | 15,100 |
| 2024/03/12 | 2,155 | 2,155 | 2,085 | 2,109 | -46 | -2.1% | 19,900 |
| 2024/03/11 | 2,100 | 2,164 | 2,050 | 2,155 | +55 | +2.6% | 43,500 |
| 2024/03/08 | 2,045 | 2,115 | 2,023 | 2,100 | +36 | +1.7% | 20,200 |
| 2024/03/07 | 2,013 | 2,071 | 2,013 | 2,064 | +44 | +2.2% | 23,200 |
| 2024/03/06 | 1,984 | 2,020 | 1,970 | 2,020 | +29 | +1.5% | 22,700 |
| 2024/03/05 | 1,973 | 2,005 | 1,960 | 1,991 | +4 | +0.2% | 23,000 |
| 2024/03/04 | 2,027 | 2,039 | 1,987 | 1,987 | -56 | -2.7% | 29,900 |
| 2024/03/01 | 2,097 | 2,098 | 2,021 | 2,043 | -54 | -2.6% | 29,200 |
| 2024/02/29 | 2,112 | 2,116 | 2,084 | 2,097 | -15 | -0.7% | 12,600 |
| 2024/02/28 | 2,111 | 2,153 | 2,111 | 2,112 | +3 | +0.1% | 4,800 |
| 2024/02/27 | 2,135 | 2,135 | 2,075 | 2,109 | -41 | -1.9% | 23,700 |
| 2024/02/26 | 2,163 | 2,176 | 2,112 | 2,150 | +9 | +0.4% | 19,900 |
| 2024/02/22 | 2,140 | 2,155 | 2,096 | 2,141 | +8 | +0.4% | 26,400 |
| 2024/02/21 | 2,171 | 2,171 | 2,123 | 2,133 | -38 | -1.8% | 12,600 |
| 2024/02/20 | 2,133 | 2,174 | 2,123 | 2,171 | +52 | +2.5% | 12,100 |
| 2024/02/19 | 2,052 | 2,141 | 2,052 | 2,119 | +54 | +2.6% | 15,600 |
| 2024/02/16 | 2,080 | 2,092 | 2,050 | 2,065 | -27 | -1.3% | 22,100 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「エフアンドエム」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 |
|---|---|---|---|---|---|---|---|---|
| エフアンドエム | 220,200円 | +29.3% | +6.0% | 1.73% | 16.55倍 | 2.93倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ライク | 169,100円 | +5.5% | +22.2% | 3.43% | 9.41倍 | 2.08倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ＫＮＴＣＴ | 126,100円 | -0.9% | -54.4% | 0.00% | 7.65倍 | -14.30倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＵＮＩＴＥＤ | 83,600円 | +0.1% | -14.5% | 5.74% | 12.36倍 | 1.30倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ステップ | 197,100円 | +3.1% | +5.4% | 3.75% | 13.25倍 | 1.20倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
