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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 50,000 | 54,300 | 48,200 | 51,100 | +1,500 | +3% | 5,248 |
2011/02/03 | 52,500 | 52,500 | 49,450 | 49,600 | -5,900 | -10.6% | 5,314 |
2011/02/02 | 55,500 | 58,400 | 52,300 | 55,500 | -1,500 | -2.6% | 10,111 |
2011/02/01 | 53,500 | 57,000 | 52,100 | 57,000 | +7,050 | +14.1% | 10,198 |
2011/01/31 | 50,500 | 55,800 | 48,400 | 49,950 | -950 | -1.9% | 14,590 |
2011/01/28 | 43,000 | 50,900 | 41,550 | 50,900 | +7,000 | +15.9% | 11,606 |
2011/01/27 | 40,850 | 48,550 | 38,700 | 43,900 | +2,350 | +5.7% | 12,926 |
2011/01/26 | 41,550 | 41,550 | 41,550 | 41,550 | +7,000 | +20.3% | 640 |
2011/01/25 | 34,550 | 34,550 | 34,550 | 34,550 | +5,010 | +17% | 241 |
2011/01/24 | 29,000 | 29,980 | 29,000 | 29,540 | +240 | +0.8% | 125 |
2011/01/21 | 30,450 | 30,700 | 29,300 | 29,300 | -1,450 | -4.7% | 326 |
2011/01/20 | 31,750 | 31,750 | 30,550 | 30,750 | -950 | -3% | 195 |
2011/01/19 | 32,900 | 32,900 | 31,250 | 31,700 | -1,200 | -3.6% | 130 |
2011/01/18 | 32,950 | 33,400 | 32,000 | 32,900 | +350 | +1.1% | 99 |
2011/01/17 | 33,500 | 33,500 | 32,550 | 32,550 | -300 | -0.9% | 72 |
2011/01/14 | 32,800 | 34,000 | 32,050 | 32,850 | +250 | +0.8% | 191 |
2011/01/13 | 32,900 | 33,250 | 31,500 | 32,600 | -650 | -2% | 182 |
2011/01/12 | 33,000 | 35,200 | 32,100 | 33,250 | +1,750 | +5.6% | 967 |
2011/01/11 | 30,150 | 33,000 | 30,000 | 31,500 | +1,850 | +6.2% | 577 |
2011/01/07 | 29,250 | 29,650 | 29,200 | 29,650 | +210 | +0.7% | 43 |
2011/01/06 | 29,500 | 29,500 | 29,010 | 29,440 | -10 | ±0% | 108 |
2011/01/05 | 29,200 | 29,470 | 29,200 | 29,450 | +300 | +1% | 19 |
2011/01/04 | 29,300 | 29,470 | 28,620 | 29,150 | +550 | +1.9% | 83 |
2010/12/30 | 29,010 | 29,010 | 28,300 | 28,600 | -700 | -2.4% | 143 |
2010/12/29 | 29,500 | 29,600 | 29,130 | 29,300 | -260 | -0.9% | 95 |
2010/12/28 | 29,900 | 29,900 | 29,200 | 29,560 | +110 | +0.4% | 106 |
2010/12/27 | 29,800 | 29,990 | 29,020 | 29,450 | -50 | -0.2% | 208 |
2010/12/24 | 28,830 | 29,500 | 28,600 | 29,500 | +600 | +2.1% | 170 |
2010/12/22 | 29,000 | 29,000 | 28,550 | 28,900 | +350 | +1.2% | 34 |
2010/12/21 | 29,000 | 29,000 | 28,000 | 28,550 | +50 | +0.2% | 98 |
2010/12/20 | 28,500 | 28,800 | 28,120 | 28,500 | -800 | -2.7% | 103 |
2010/12/17 | 29,050 | 29,370 | 28,500 | 29,300 | -50 | -0.2% | 139 |
2010/12/16 | 29,340 | 29,450 | 29,000 | 29,350 | +860 | +3% | 229 |
2010/12/15 | 28,000 | 29,260 | 28,000 | 28,490 | +800 | +2.9% | 214 |
2010/12/14 | 27,500 | 27,690 | 27,000 | 27,690 | +200 | +0.7% | 106 |
2010/12/13 | 26,900 | 27,500 | 26,540 | 27,490 | +790 | +3% | 185 |
2010/12/10 | 26,490 | 26,700 | 26,490 | 26,700 | +500 | +1.9% | 105 |
2010/12/09 | 26,500 | 26,500 | 26,100 | 26,200 | -300 | -1.1% | 56 |
2010/12/08 | 26,690 | 26,690 | 26,300 | 26,500 | -70 | -0.3% | 40 |
2010/12/07 | 26,500 | 26,780 | 26,210 | 26,570 | +390 | +1.5% | 94 |
2010/12/06 | 26,060 | 26,180 | 25,710 | 26,180 | +100 | +0.4% | 85 |
2010/12/03 | 26,400 | 26,400 | 25,700 | 26,080 | +80 | +0.3% | 131 |
2010/12/02 | 26,100 | 26,500 | 25,700 | 26,000 | ±0 | ±0% | 142 |
2010/12/01 | 26,170 | 26,180 | 25,720 | 26,000 | +90 | +0.3% | 20 |
2010/11/30 | 26,100 | 26,280 | 25,910 | 25,910 | -170 | -0.7% | 71 |
2010/11/29 | 26,400 | 26,400 | 25,900 | 26,080 | +230 | +0.9% | 160 |
2010/11/26 | 26,000 | 26,000 | 25,320 | 25,850 | -340 | -1.3% | 95 |
2010/11/25 | 25,300 | 26,340 | 25,100 | 26,190 | +1,210 | +4.8% | 177 |
2010/11/24 | 24,500 | 24,980 | 24,110 | 24,980 | -10 | ±0% | 76 |
2010/11/22 | 24,500 | 25,000 | 24,400 | 24,990 | +590 | +2.4% | 71 |
3251~
3300
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