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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,084 | 1,092 | 1,082 | 1,092 | +8 | +0.7% | 6,900 |
2023/05/11 | 1,087 | 1,093 | 1,084 | 1,084 | -11 | -1% | 5,100 |
2023/05/10 | 1,096 | 1,096 | 1,085 | 1,095 | ±0 | ±0% | 5,200 |
2023/05/09 | 1,087 | 1,095 | 1,087 | 1,095 | +3 | +0.3% | 5,600 |
2023/05/08 | 1,089 | 1,092 | 1,086 | 1,092 | +8 | +0.7% | 7,000 |
2023/05/02 | 1,086 | 1,091 | 1,084 | 1,084 | -9 | -0.8% | 3,500 |
2023/05/01 | 1,093 | 1,099 | 1,084 | 1,093 | -1 | -0.1% | 5,000 |
2023/04/28 | 1,092 | 1,094 | 1,085 | 1,094 | +10 | +0.9% | 5,300 |
2023/04/27 | 1,092 | 1,100 | 1,082 | 1,084 | -21 | -1.9% | 8,000 |
2023/04/26 | 1,103 | 1,105 | 1,095 | 1,105 | ±0 | ±0% | 4,400 |
2023/04/25 | 1,099 | 1,105 | 1,096 | 1,105 | +1 | +0.1% | 1,800 |
2023/04/24 | 1,099 | 1,108 | 1,099 | 1,104 | +8 | +0.7% | 2,700 |
2023/04/21 | 1,101 | 1,108 | 1,096 | 1,096 | -11 | -1% | 1,200 |
2023/04/20 | 1,105 | 1,108 | 1,097 | 1,107 | +1 | +0.1% | 1,100 |
2023/04/19 | 1,113 | 1,113 | 1,102 | 1,106 | -7 | -0.6% | 2,100 |
2023/04/18 | 1,110 | 1,114 | 1,100 | 1,113 | +4 | +0.4% | 4,800 |
2023/04/17 | 1,110 | 1,110 | 1,100 | 1,109 | +9 | +0.8% | 5,600 |
2023/04/14 | 1,093 | 1,107 | 1,092 | 1,100 | +7 | +0.6% | 5,700 |
2023/04/13 | 1,105 | 1,108 | 1,093 | 1,093 | -17 | -1.5% | 900 |
2023/04/12 | 1,104 | 1,110 | 1,100 | 1,110 | +9 | +0.8% | 2,200 |
2023/04/11 | 1,100 | 1,101 | 1,094 | 1,101 | +1 | +0.1% | 2,400 |
2023/04/10 | 1,097 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 3,200 |
2023/04/07 | 1,108 | 1,108 | 1,100 | 1,100 | -8 | -0.7% | 500 |
2023/04/06 | 1,106 | 1,108 | 1,093 | 1,108 | -3 | -0.3% | 5,700 |
2023/04/05 | 1,098 | 1,115 | 1,097 | 1,111 | +3 | +0.3% | 3,800 |
2023/04/04 | 1,111 | 1,117 | 1,080 | 1,108 | -7 | -0.6% | 5,800 |
2023/04/03 | 1,115 | 1,124 | 1,113 | 1,115 | -2 | -0.2% | 8,900 |
2023/03/31 | 1,106 | 1,119 | 1,100 | 1,117 | +10 | +0.9% | 6,500 |
2023/03/30 | 1,085 | 1,107 | 1,085 | 1,107 | -6 | -0.5% | 5,700 |
2023/03/29 | 1,091 | 1,117 | 1,087 | 1,113 | ±0 | ±0% | 6,400 |
2023/03/28 | 1,101 | 1,114 | 1,101 | 1,113 | +10 | +0.9% | 4,300 |
2023/03/27 | 1,086 | 1,114 | 1,085 | 1,103 | -13 | -1.2% | 16,400 |
2023/03/24 | 1,110 | 1,116 | 1,089 | 1,116 | +6 | +0.5% | 4,700 |
2023/03/23 | 1,084 | 1,110 | 1,084 | 1,110 | +21 | +1.9% | 8,900 |
2023/03/22 | 1,069 | 1,090 | 1,069 | 1,089 | +22 | +2.1% | 4,700 |
2023/03/20 | 1,073 | 1,089 | 1,065 | 1,067 | -32 | -2.9% | 17,600 |
2023/03/17 | 1,095 | 1,099 | 1,090 | 1,099 | +17 | +1.6% | 4,400 |
2023/03/16 | 1,083 | 1,098 | 1,070 | 1,082 | -35 | -3.1% | 17,500 |
2023/03/15 | 1,095 | 1,118 | 1,095 | 1,117 | +25 | +2.3% | 6,100 |
2023/03/14 | 1,130 | 1,130 | 1,087 | 1,092 | -38 | -3.4% | 25,500 |
2023/03/13 | 1,132 | 1,132 | 1,114 | 1,130 | -8 | -0.7% | 22,300 |
2023/03/10 | 1,140 | 1,148 | 1,137 | 1,138 | -13 | -1.1% | 5,600 |
2023/03/09 | 1,136 | 1,151 | 1,136 | 1,151 | +16 | +1.4% | 7,200 |
2023/03/08 | 1,151 | 1,151 | 1,128 | 1,135 | -15 | -1.3% | 20,600 |
2023/03/07 | 1,147 | 1,154 | 1,145 | 1,150 | +3 | +0.3% | 8,400 |
2023/03/06 | 1,155 | 1,155 | 1,147 | 1,147 | -12 | -1% | 7,500 |
2023/03/03 | 1,146 | 1,159 | 1,145 | 1,159 | +13 | +1.1% | 11,200 |
2023/03/02 | 1,157 | 1,157 | 1,146 | 1,146 | -10 | -0.9% | 4,100 |
2023/03/01 | 1,148 | 1,156 | 1,144 | 1,156 | +6 | +0.5% | 7,900 |
2023/02/28 | 1,145 | 1,150 | 1,139 | 1,150 | +7 | +0.6% | 14,200 |
251~
300
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