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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,053 | 1,066 | 1,020 | 1,037 | -46 | -4.2% | 81,500 |
| 2025/04/03 | 1,096 | 1,103 | 1,069 | 1,083 | -30 | -2.7% | 56,600 |
| 2025/04/02 | 1,130 | 1,130 | 1,112 | 1,113 | -15 | -1.3% | 14,100 |
| 2025/04/01 | 1,130 | 1,136 | 1,124 | 1,128 | +6 | +0.5% | 17,700 |
| 2025/03/31 | 1,133 | 1,135 | 1,116 | 1,122 | -23 | -2% | 54,000 |
| 2025/03/28 | 1,134 | 1,145 | 1,132 | 1,145 | -24 | -2.1% | 35,100 |
| 2025/03/27 | 1,169 | 1,178 | 1,150 | 1,169 | -9 | -0.8% | 55,800 |
| 2025/03/26 | 1,172 | 1,178 | 1,162 | 1,178 | +4 | +0.3% | 31,600 |
| 2025/03/25 | 1,159 | 1,177 | 1,154 | 1,174 | +9 | +0.8% | 66,900 |
| 2025/03/24 | 1,169 | 1,179 | 1,160 | 1,165 | ±0 | ±0% | 45,300 |
| 2025/03/21 | 1,168 | 1,173 | 1,156 | 1,165 | -3 | -0.3% | 73,400 |
| 2025/03/19 | 1,169 | 1,175 | 1,161 | 1,168 | +2 | +0.2% | 20,300 |
| 2025/03/18 | 1,172 | 1,175 | 1,159 | 1,166 | -3 | -0.3% | 20,700 |
| 2025/03/17 | 1,169 | 1,179 | 1,160 | 1,169 | -2 | -0.2% | 40,000 |
| 2025/03/14 | 1,170 | 1,171 | 1,161 | 1,171 | +1 | +0.1% | 13,000 |
| 2025/03/13 | 1,170 | 1,175 | 1,165 | 1,170 | ±0 | ±0% | 4,600 |
| 2025/03/12 | 1,151 | 1,170 | 1,151 | 1,170 | +19 | +1.7% | 18,000 |
| 2025/03/11 | 1,177 | 1,177 | 1,151 | 1,151 | -33 | -2.8% | 110,300 |
| 2025/03/10 | 1,183 | 1,194 | 1,176 | 1,184 | -1 | -0.1% | 45,800 |
| 2025/03/07 | 1,183 | 1,188 | 1,179 | 1,185 | -9 | -0.8% | 10,800 |
| 2025/03/06 | 1,195 | 1,198 | 1,179 | 1,194 | +3 | +0.3% | 30,600 |
| 2025/03/05 | 1,174 | 1,199 | 1,166 | 1,191 | +21 | +1.8% | 53,300 |
| 2025/03/04 | 1,160 | 1,172 | 1,153 | 1,170 | +9 | +0.8% | 12,000 |
| 2025/03/03 | 1,156 | 1,169 | 1,153 | 1,161 | +8 | +0.7% | 36,200 |
| 2025/02/28 | 1,142 | 1,157 | 1,133 | 1,153 | +1 | +0.1% | 30,300 |
| 2025/02/27 | 1,130 | 1,152 | 1,119 | 1,152 | +17 | +1.5% | 24,900 |
| 2025/02/26 | 1,133 | 1,135 | 1,122 | 1,135 | +2 | +0.2% | 17,700 |
| 2025/02/25 | 1,119 | 1,137 | 1,118 | 1,133 | +7 | +0.6% | 17,600 |
| 2025/02/21 | 1,131 | 1,140 | 1,118 | 1,126 | -14 | -1.2% | 47,100 |
| 2025/02/20 | 1,157 | 1,158 | 1,137 | 1,140 | -21 | -1.8% | 23,500 |
| 2025/02/19 | 1,154 | 1,164 | 1,141 | 1,161 | +8 | +0.7% | 20,200 |
| 2025/02/18 | 1,143 | 1,159 | 1,143 | 1,153 | +5 | +0.4% | 11,800 |
| 2025/02/17 | 1,130 | 1,155 | 1,130 | 1,148 | +13 | +1.1% | 26,900 |
| 2025/02/14 | 1,142 | 1,142 | 1,121 | 1,135 | +1 | +0.1% | 29,600 |
| 2025/02/13 | 1,133 | 1,142 | 1,115 | 1,134 | +1 | +0.1% | 58,700 |
| 2025/02/12 | 1,169 | 1,179 | 1,106 | 1,133 | -37 | -3.2% | 207,400 |
| 2025/02/10 | 1,273 | 1,323 | 1,141 | 1,170 | -103 | -8.1% | 216,100 |
| 2025/02/07 | 1,248 | 1,276 | 1,244 | 1,273 | +16 | +1.3% | 23,100 |
| 2025/02/06 | 1,203 | 1,258 | 1,201 | 1,257 | +38 | +3.1% | 46,100 |
| 2025/02/05 | 1,227 | 1,227 | 1,216 | 1,219 | +3 | +0.2% | 5,700 |
| 2025/02/04 | 1,211 | 1,238 | 1,211 | 1,216 | +5 | +0.4% | 40,100 |
| 2025/02/03 | 1,215 | 1,220 | 1,177 | 1,211 | -8 | -0.7% | 25,100 |
| 2025/01/31 | 1,222 | 1,225 | 1,199 | 1,219 | +3 | +0.2% | 19,100 |
| 2025/01/30 | 1,181 | 1,216 | 1,181 | 1,216 | +35 | +3% | 19,800 |
| 2025/01/29 | 1,194 | 1,194 | 1,179 | 1,181 | -5 | -0.4% | 4,400 |
| 2025/01/28 | 1,181 | 1,188 | 1,173 | 1,186 | +5 | +0.4% | 2,500 |
| 2025/01/27 | 1,171 | 1,185 | 1,170 | 1,181 | +10 | +0.9% | 15,800 |
| 2025/01/24 | 1,170 | 1,179 | 1,169 | 1,171 | +4 | +0.3% | 7,900 |
| 2025/01/23 | 1,174 | 1,174 | 1,167 | 1,167 | -1 | -0.1% | 5,900 |
| 2025/01/22 | 1,172 | 1,178 | 1,168 | 1,168 | -7 | -0.6% | 11,900 |
1～
50
件表示中 / 3673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 | 103,700円 | -6.8% | +15.5% | 5.30% | 4.97倍 | 1.15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 |
| ジェコス | 97,000円 | -10.3% | -9.1% | 4.95% | 7.96倍 | 0.51倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 八洲電機 | 149,300円 | +2.5% | +31.9% | 2.41% | 8.36倍 | 1.16倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| サンワテクノス | 194,600円 | -15.7% | -45.7% | 6.17% | 11.36倍 | 0.60倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| ダイトロン | 292,600円 | +1.6% | +0.2% | 5.47% | 7.00倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
