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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,266 | 1,286 | 1,263 | 1,279 | +14 | +1.1% | 28,600 |
| 2025/09/12 | 1,250 | 1,273 | 1,250 | 1,265 | +5 | +0.4% | 11,100 |
| 2025/09/11 | 1,242 | 1,269 | 1,242 | 1,260 | +15 | +1.2% | 24,000 |
| 2025/09/10 | 1,242 | 1,250 | 1,236 | 1,245 | +3 | +0.2% | 13,300 |
| 2025/09/09 | 1,233 | 1,248 | 1,233 | 1,242 | +8 | +0.6% | 10,600 |
| 2025/09/08 | 1,242 | 1,242 | 1,230 | 1,234 | -8 | -0.6% | 12,600 |
| 2025/09/05 | 1,249 | 1,257 | 1,241 | 1,242 | -2 | -0.2% | 17,700 |
| 2025/09/04 | 1,245 | 1,245 | 1,228 | 1,244 | -1 | -0.1% | 14,600 |
| 2025/09/03 | 1,241 | 1,252 | 1,230 | 1,245 | +7 | +0.6% | 106,500 |
| 2025/09/02 | 1,235 | 1,244 | 1,231 | 1,238 | +9 | +0.7% | 7,900 |
| 2025/09/01 | 1,237 | 1,243 | 1,227 | 1,229 | -8 | -0.6% | 10,800 |
| 2025/08/29 | 1,239 | 1,250 | 1,234 | 1,237 | -6 | -0.5% | 9,200 |
| 2025/08/28 | 1,239 | 1,259 | 1,239 | 1,243 | -8 | -0.6% | 19,600 |
| 2025/08/27 | 1,251 | 1,259 | 1,245 | 1,251 | ±0 | ±0% | 18,400 |
| 2025/08/26 | 1,255 | 1,264 | 1,244 | 1,251 | -4 | -0.3% | 22,600 |
| 2025/08/25 | 1,275 | 1,285 | 1,250 | 1,255 | -10 | -0.8% | 32,300 |
| 2025/08/22 | 1,231 | 1,271 | 1,231 | 1,265 | +36 | +2.9% | 120,800 |
| 2025/08/21 | 1,211 | 1,234 | 1,211 | 1,229 | +15 | +1.2% | 30,700 |
| 2025/08/20 | 1,211 | 1,226 | 1,209 | 1,214 | -1 | -0.1% | 19,400 |
| 2025/08/19 | 1,192 | 1,217 | 1,181 | 1,215 | +23 | +1.9% | 34,200 |
| 2025/08/18 | 1,170 | 1,192 | 1,159 | 1,192 | +28 | +2.4% | 47,300 |
| 2025/08/15 | 1,168 | 1,173 | 1,159 | 1,164 | -2 | -0.2% | 104,000 |
| 2025/08/14 | 1,169 | 1,169 | 1,153 | 1,166 | +6 | +0.5% | 19,700 |
| 2025/08/13 | 1,173 | 1,175 | 1,160 | 1,160 | -13 | -1.1% | 21,700 |
| 2025/08/12 | 1,178 | 1,180 | 1,140 | 1,173 | -15 | -1.3% | 78,900 |
| 2025/08/08 | 1,231 | 1,242 | 1,185 | 1,188 | -39 | -3.2% | 46,000 |
| 2025/08/07 | 1,234 | 1,236 | 1,227 | 1,227 | -2 | -0.2% | 16,700 |
| 2025/08/06 | 1,232 | 1,236 | 1,226 | 1,229 | +7 | +0.6% | 27,900 |
| 2025/08/05 | 1,225 | 1,229 | 1,220 | 1,222 | +4 | +0.3% | 17,300 |
| 2025/08/04 | 1,195 | 1,218 | 1,189 | 1,218 | +9 | +0.7% | 29,900 |
| 2025/08/01 | 1,218 | 1,218 | 1,202 | 1,209 | -1 | -0.1% | 18,100 |
| 2025/07/31 | 1,203 | 1,215 | 1,202 | 1,210 | +7 | +0.6% | 15,000 |
| 2025/07/30 | 1,183 | 1,205 | 1,183 | 1,203 | +18 | +1.5% | 23,000 |
| 2025/07/29 | 1,179 | 1,197 | 1,179 | 1,185 | +6 | +0.5% | 16,600 |
| 2025/07/28 | 1,187 | 1,193 | 1,163 | 1,179 | -9 | -0.8% | 57,800 |
| 2025/07/25 | 1,195 | 1,198 | 1,188 | 1,188 | -6 | -0.5% | 11,000 |
| 2025/07/24 | 1,208 | 1,208 | 1,187 | 1,194 | +3 | +0.3% | 19,700 |
| 2025/07/23 | 1,195 | 1,204 | 1,188 | 1,191 | ±0 | ±0% | 7,100 |
| 2025/07/22 | 1,203 | 1,204 | 1,188 | 1,191 | -21 | -1.7% | 16,900 |
| 2025/07/18 | 1,216 | 1,221 | 1,200 | 1,212 | -10 | -0.8% | 13,800 |
| 2025/07/17 | 1,226 | 1,230 | 1,219 | 1,222 | -4 | -0.3% | 8,700 |
| 2025/07/16 | 1,232 | 1,240 | 1,226 | 1,226 | -11 | -0.9% | 11,700 |
| 2025/07/15 | 1,228 | 1,244 | 1,225 | 1,237 | +17 | +1.4% | 46,400 |
| 2025/07/14 | 1,215 | 1,225 | 1,215 | 1,220 | ±0 | ±0% | 8,100 |
| 2025/07/11 | 1,213 | 1,229 | 1,212 | 1,220 | +19 | +1.6% | 23,800 |
| 2025/07/10 | 1,206 | 1,209 | 1,201 | 1,201 | -7 | -0.6% | 9,400 |
| 2025/07/09 | 1,205 | 1,220 | 1,205 | 1,208 | +3 | +0.2% | 39,400 |
| 2025/07/08 | 1,192 | 1,210 | 1,192 | 1,205 | +7 | +0.6% | 44,800 |
| 2025/07/07 | 1,185 | 1,202 | 1,185 | 1,198 | +11 | +0.9% | 47,500 |
| 2025/07/04 | 1,183 | 1,191 | 1,182 | 1,187 | +4 | +0.3% | 14,500 |
1～
50
件表示中 / 3784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 | 127,900円 | -10.8% | -21.7% | 4.30% | 7.92倍 | 1.27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 |
| 堀田丸正 | 66,400円 | +16.2% | - | 0.00% | 1252.83倍 | 13.96倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| フォーバル | 142,400円 | +4.6% | +5.7% | 2.18% | 16.90倍 | 2.12倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 佐藤商 | 174,300円 | +1.9% | +0.1% | 4.36% | 6.55倍 | 0.54倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| トーホー | 343,500円 | +5.5% | +4.0% | 4.37% | 7.77倍 | 1.17倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
