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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 32,000 | 32,200 | 31,250 | 31,400 | +600 | +1.9% | 256 |
2010/06/15 | 29,990 | 31,300 | 29,070 | 30,800 | +1,300 | +4.4% | 337 |
2010/06/14 | 29,490 | 30,000 | 29,070 | 29,500 | +100 | +0.3% | 115 |
2010/06/11 | 29,500 | 29,500 | 28,710 | 29,400 | +900 | +3.2% | 29 |
2010/06/10 | 28,000 | 28,750 | 28,000 | 28,500 | +500 | +1.8% | 66 |
2010/06/09 | 29,000 | 29,500 | 28,000 | 28,000 | -900 | -3.1% | 110 |
2010/06/08 | 29,200 | 29,200 | 28,650 | 28,900 | -500 | -1.7% | 64 |
2010/06/07 | 29,200 | 29,500 | 28,800 | 29,400 | -850 | -2.8% | 134 |
2010/06/04 | 30,500 | 30,500 | 29,800 | 30,250 | -550 | -1.8% | 47 |
2010/06/03 | 30,150 | 30,800 | 29,610 | 30,800 | +1,000 | +3.4% | 58 |
2010/06/02 | 30,000 | 30,300 | 29,700 | 29,800 | -200 | -0.7% | 63 |
2010/06/01 | 30,000 | 30,000 | 29,650 | 30,000 | +350 | +1.2% | 166 |
2010/05/31 | 29,700 | 30,000 | 29,010 | 29,650 | -350 | -1.2% | 99 |
2010/05/28 | 30,000 | 30,800 | 29,360 | 30,000 | +280 | +0.9% | 180 |
2010/05/27 | 28,840 | 29,900 | 28,490 | 29,720 | +1,720 | +6.1% | 274 |
2010/05/26 | 28,500 | 28,800 | 26,000 | 28,000 | -10 | ±0% | 381 |
2010/05/25 | 29,550 | 29,550 | 27,400 | 28,010 | -1,370 | -4.7% | 240 |
2010/05/24 | 30,100 | 30,500 | 29,380 | 29,380 | -610 | -2% | 317 |
2010/05/21 | 29,000 | 29,990 | 28,810 | 29,990 | -560 | -1.8% | 383 |
2010/05/20 | 31,000 | 31,750 | 30,500 | 30,550 | -1,800 | -5.6% | 214 |
2010/05/19 | 32,500 | 32,500 | 29,240 | 32,350 | -1,650 | -4.9% | 1,303 |
2010/05/18 | 35,150 | 36,000 | 33,050 | 34,000 | -1,450 | -4.1% | 442 |
2010/05/17 | 35,850 | 37,800 | 33,150 | 35,450 | +1,000 | +2.9% | 1,129 |
2010/05/14 | 33,900 | 34,700 | 33,550 | 34,450 | +50 | +0.1% | 156 |
2010/05/13 | 34,000 | 34,400 | 33,500 | 34,400 | +900 | +2.7% | 180 |
2010/05/12 | 35,000 | 35,800 | 32,800 | 33,500 | -1,100 | -3.2% | 547 |
2010/05/11 | 39,150 | 39,150 | 33,600 | 34,600 | +2,450 | +7.6% | 3,197 |
2010/05/10 | 31,000 | 33,000 | 31,000 | 32,150 | +550 | +1.7% | 196 |
2010/05/07 | 31,500 | 32,000 | 30,000 | 31,600 | -1,650 | -5% | 486 |
2010/05/06 | 33,500 | 34,450 | 33,100 | 33,250 | -1,700 | -4.9% | 241 |
2010/04/30 | 35,000 | 35,400 | 34,500 | 34,950 | +150 | +0.4% | 154 |
2010/04/28 | 34,000 | 35,000 | 34,000 | 34,800 | -500 | -1.4% | 190 |
2010/04/27 | 35,300 | 36,400 | 34,500 | 35,300 | ±0 | ±0% | 311 |
2010/04/26 | 35,000 | 36,600 | 34,750 | 35,300 | +1,250 | +3.7% | 512 |
2010/04/23 | 34,000 | 34,050 | 33,100 | 34,050 | +300 | +0.9% | 198 |
2010/04/22 | 33,600 | 34,100 | 32,550 | 33,750 | +150 | +0.4% | 164 |
2010/04/21 | 33,000 | 33,600 | 32,550 | 33,600 | +1,300 | +4% | 245 |
2010/04/20 | 34,200 | 34,950 | 32,100 | 32,300 | -1,400 | -4.2% | 556 |
2010/04/19 | 33,100 | 34,200 | 33,100 | 33,700 | -1,200 | -3.4% | 193 |
2010/04/16 | 36,050 | 36,500 | 33,600 | 34,900 | -300 | -0.9% | 703 |
2010/04/15 | 33,050 | 35,750 | 32,900 | 35,200 | +1,750 | +5.2% | 840 |
2010/04/14 | 32,750 | 33,600 | 32,600 | 33,450 | +250 | +0.8% | 165 |
2010/04/13 | 34,250 | 34,250 | 32,200 | 33,200 | -600 | -1.8% | 250 |
2010/04/12 | 33,200 | 33,900 | 32,100 | 33,800 | +300 | +0.9% | 373 |
2010/04/09 | 32,150 | 33,750 | 31,100 | 33,500 | +1,750 | +5.5% | 528 |
2010/04/08 | 31,950 | 32,200 | 31,200 | 31,750 | -200 | -0.6% | 195 |
2010/04/07 | 30,450 | 31,950 | 30,300 | 31,950 | +1,450 | +4.8% | 303 |
2010/04/06 | 30,350 | 30,800 | 30,050 | 30,500 | -450 | -1.5% | 283 |
2010/04/05 | 32,600 | 32,700 | 30,500 | 30,950 | -950 | -3% | 190 |
2010/04/02 | 30,700 | 32,000 | 30,500 | 31,900 | +900 | +2.9% | 317 |
3401~
3450
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