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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,270 | 1,270 | 1,250 | 1,259 | +9 | +0.7% | 4,100 |
| 2024/02/21 | 1,259 | 1,275 | 1,221 | 1,250 | +10 | +0.8% | 23,400 |
| 2024/02/20 | 1,254 | 1,258 | 1,239 | 1,240 | -7 | -0.6% | 9,100 |
| 2024/02/19 | 1,236 | 1,252 | 1,232 | 1,247 | +11 | +0.9% | 13,900 |
| 2024/02/16 | 1,230 | 1,248 | 1,230 | 1,236 | +15 | +1.2% | 15,700 |
| 2024/02/15 | 1,236 | 1,240 | 1,220 | 1,221 | -15 | -1.2% | 24,900 |
| 2024/02/14 | 1,260 | 1,260 | 1,225 | 1,236 | -32 | -2.5% | 33,400 |
| 2024/02/13 | 1,251 | 1,268 | 1,245 | 1,268 | +7 | +0.6% | 44,000 |
| 2024/02/09 | 1,251 | 1,262 | 1,240 | 1,261 | +5 | +0.4% | 51,700 |
| 2024/02/08 | 1,265 | 1,265 | 1,252 | 1,256 | -8 | -0.6% | 5,600 |
| 2024/02/07 | 1,259 | 1,264 | 1,256 | 1,264 | +3 | +0.2% | 7,700 |
| 2024/02/06 | 1,269 | 1,269 | 1,256 | 1,261 | -9 | -0.7% | 8,800 |
| 2024/02/05 | 1,268 | 1,270 | 1,261 | 1,270 | +1 | +0.1% | 11,300 |
| 2024/02/02 | 1,267 | 1,269 | 1,260 | 1,269 | +2 | +0.2% | 3,100 |
| 2024/02/01 | 1,270 | 1,270 | 1,259 | 1,267 | -9 | -0.7% | 16,500 |
| 2024/01/31 | 1,277 | 1,277 | 1,261 | 1,276 | +6 | +0.5% | 12,600 |
| 2024/01/30 | 1,261 | 1,272 | 1,256 | 1,270 | +5 | +0.4% | 17,400 |
| 2024/01/29 | 1,261 | 1,270 | 1,248 | 1,265 | +4 | +0.3% | 23,100 |
| 2024/01/26 | 1,249 | 1,261 | 1,243 | 1,261 | +12 | +1% | 17,700 |
| 2024/01/25 | 1,241 | 1,252 | 1,236 | 1,249 | +7 | +0.6% | 8,100 |
| 2024/01/24 | 1,232 | 1,247 | 1,232 | 1,242 | -1 | -0.1% | 8,200 |
| 2024/01/23 | 1,248 | 1,256 | 1,243 | 1,243 | -1 | -0.1% | 8,400 |
| 2024/01/22 | 1,252 | 1,262 | 1,222 | 1,244 | -4 | -0.3% | 40,700 |
| 2024/01/19 | 1,245 | 1,250 | 1,237 | 1,248 | +2 | +0.2% | 4,000 |
| 2024/01/18 | 1,238 | 1,246 | 1,236 | 1,246 | +10 | +0.8% | 8,500 |
| 2024/01/17 | 1,254 | 1,254 | 1,236 | 1,236 | -18 | -1.4% | 22,000 |
| 2024/01/16 | 1,269 | 1,269 | 1,245 | 1,254 | -9 | -0.7% | 10,800 |
| 2024/01/15 | 1,250 | 1,273 | 1,248 | 1,263 | +13 | +1% | 28,600 |
| 2024/01/12 | 1,247 | 1,250 | 1,242 | 1,250 | +3 | +0.2% | 10,300 |
| 2024/01/11 | 1,249 | 1,252 | 1,243 | 1,247 | -2 | -0.2% | 13,100 |
| 2024/01/10 | 1,245 | 1,249 | 1,242 | 1,249 | +4 | +0.3% | 7,500 |
| 2024/01/09 | 1,243 | 1,248 | 1,239 | 1,245 | +7 | +0.6% | 12,600 |
| 2024/01/05 | 1,210 | 1,243 | 1,205 | 1,238 | +34 | +2.8% | 25,600 |
| 2024/01/04 | 1,189 | 1,212 | 1,189 | 1,204 | +17 | +1.4% | 21,900 |
| 2023/12/29 | 1,186 | 1,187 | 1,179 | 1,187 | +5 | +0.4% | 4,200 |
| 2023/12/28 | 1,175 | 1,184 | 1,170 | 1,182 | +1 | +0.1% | 10,700 |
| 2023/12/27 | 1,183 | 1,189 | 1,181 | 1,181 | -2 | -0.2% | 19,000 |
| 2023/12/26 | 1,183 | 1,189 | 1,172 | 1,183 | -6 | -0.5% | 14,400 |
| 2023/12/25 | 1,198 | 1,198 | 1,181 | 1,189 | -6 | -0.5% | 14,800 |
| 2023/12/22 | 1,158 | 1,195 | 1,158 | 1,195 | +31 | +2.7% | 22,700 |
| 2023/12/21 | 1,150 | 1,166 | 1,150 | 1,164 | +6 | +0.5% | 19,000 |
| 2023/12/20 | 1,162 | 1,168 | 1,158 | 1,158 | -5 | -0.4% | 27,400 |
| 2023/12/19 | 1,166 | 1,177 | 1,154 | 1,163 | -10 | -0.9% | 23,500 |
| 2023/12/18 | 1,166 | 1,173 | 1,166 | 1,173 | +7 | +0.6% | 13,100 |
| 2023/12/15 | 1,191 | 1,195 | 1,140 | 1,166 | -39 | -3.2% | 48,700 |
| 2023/12/14 | 1,209 | 1,210 | 1,188 | 1,205 | -13 | -1.1% | 22,000 |
| 2023/12/13 | 1,212 | 1,229 | 1,205 | 1,218 | +7 | +0.6% | 20,000 |
| 2023/12/12 | 1,228 | 1,237 | 1,206 | 1,211 | -17 | -1.4% | 23,500 |
| 2023/12/11 | 1,244 | 1,244 | 1,220 | 1,228 | +3 | +0.2% | 14,100 |
| 2023/12/08 | 1,211 | 1,225 | 1,205 | 1,225 | -5 | -0.4% | 10,700 |
51～
100
件表示中 / 3451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 | 121,800円 | -14.0% | +0.8% | 4.52% | 9.67倍 | 1.66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 |
| 新光商 | 102,100円 | -5.1% | -26.9% | 5.19% | 9.66倍 | 0.62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 |
| 高千穂交 | 366,500円 | +6.2% | +0.8% | 3.74% | 26.63倍 | 2.01倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 佐藤商 | 169,100円 | +4.0% | -6.1% | 4.02% | 6.63倍 | 0.55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 |
| カナデン | 155,100円 | +9.3% | +18.0% | 3.42% | 10.45倍 | 0.79倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
