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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,139 | 1,153 | 1,138 | 1,143 | -12 | -1% | 17,100 |
2023/02/24 | 1,136 | 1,157 | 1,133 | 1,155 | +17 | +1.5% | 19,000 |
2023/02/22 | 1,135 | 1,140 | 1,115 | 1,138 | -3 | -0.3% | 20,900 |
2023/02/21 | 1,124 | 1,144 | 1,116 | 1,141 | +42 | +3.8% | 34,500 |
2023/02/20 | 1,096 | 1,103 | 1,089 | 1,099 | +3 | +0.3% | 11,700 |
2023/02/17 | 1,074 | 1,105 | 1,074 | 1,096 | +22 | +2% | 17,800 |
2023/02/16 | 1,076 | 1,087 | 1,074 | 1,074 | ±0 | ±0% | 19,300 |
2023/02/15 | 1,067 | 1,076 | 1,064 | 1,074 | +3 | +0.3% | 14,900 |
2023/02/14 | 1,062 | 1,071 | 1,049 | 1,071 | +9 | +0.8% | 20,200 |
2023/02/13 | 1,081 | 1,099 | 1,048 | 1,062 | -91 | -7.9% | 87,200 |
2023/02/10 | 1,150 | 1,165 | 1,135 | 1,153 | +3 | +0.3% | 18,300 |
2023/02/09 | 1,168 | 1,168 | 1,150 | 1,150 | -17 | -1.5% | 15,800 |
2023/02/08 | 1,161 | 1,175 | 1,156 | 1,167 | +7 | +0.6% | 32,600 |
2023/02/07 | 1,144 | 1,160 | 1,136 | 1,160 | +16 | +1.4% | 34,600 |
2023/02/06 | 1,124 | 1,154 | 1,124 | 1,144 | +17 | +1.5% | 38,900 |
2023/02/03 | 1,137 | 1,141 | 1,125 | 1,127 | -10 | -0.9% | 30,800 |
2023/02/02 | 1,125 | 1,139 | 1,120 | 1,137 | +6 | +0.5% | 23,100 |
2023/02/01 | 1,135 | 1,139 | 1,126 | 1,131 | -4 | -0.4% | 18,700 |
2023/01/31 | 1,128 | 1,135 | 1,124 | 1,135 | +7 | +0.6% | 19,200 |
2023/01/30 | 1,133 | 1,142 | 1,127 | 1,128 | -5 | -0.4% | 24,500 |
2023/01/27 | 1,145 | 1,148 | 1,133 | 1,133 | -19 | -1.6% | 28,500 |
2023/01/26 | 1,161 | 1,161 | 1,146 | 1,152 | -4 | -0.3% | 29,800 |
2023/01/25 | 1,129 | 1,165 | 1,127 | 1,156 | +27 | +2.4% | 46,800 |
2023/01/24 | 1,129 | 1,140 | 1,122 | 1,129 | +3 | +0.3% | 32,300 |
2023/01/23 | 1,114 | 1,138 | 1,114 | 1,126 | +12 | +1.1% | 33,100 |
2023/01/20 | 1,117 | 1,128 | 1,101 | 1,114 | -3 | -0.3% | 20,200 |
2023/01/19 | 1,119 | 1,120 | 1,106 | 1,117 | -1 | -0.1% | 23,800 |
2023/01/18 | 1,116 | 1,126 | 1,109 | 1,118 | +2 | +0.2% | 26,000 |
2023/01/17 | 1,098 | 1,127 | 1,087 | 1,116 | +19 | +1.7% | 40,400 |
2023/01/16 | 1,068 | 1,099 | 1,062 | 1,097 | +26 | +2.4% | 42,900 |
2023/01/13 | 1,066 | 1,074 | 1,060 | 1,071 | +6 | +0.6% | 23,800 |
2023/01/12 | 1,079 | 1,079 | 1,063 | 1,065 | -8 | -0.7% | 24,200 |
2023/01/11 | 1,052 | 1,076 | 1,052 | 1,073 | +19 | +1.8% | 35,600 |
2023/01/10 | 1,047 | 1,062 | 1,043 | 1,054 | +9 | +0.9% | 28,100 |
2023/01/06 | 1,033 | 1,047 | 1,031 | 1,045 | +3 | +0.3% | 20,300 |
2023/01/05 | 1,042 | 1,044 | 1,028 | 1,042 | +1 | +0.1% | 24,100 |
2023/01/04 | 1,046 | 1,052 | 1,041 | 1,041 | -11 | -1% | 15,700 |
2022/12/30 | 1,055 | 1,064 | 1,047 | 1,052 | +8 | +0.8% | 16,800 |
2022/12/29 | 1,037 | 1,054 | 1,037 | 1,044 | +2 | +0.2% | 20,200 |
2022/12/28 | 1,039 | 1,053 | 1,037 | 1,042 | +4 | +0.4% | 27,500 |
2022/12/27 | 1,050 | 1,051 | 1,016 | 1,038 | -6 | -0.6% | 46,800 |
2022/12/26 | 1,021 | 1,048 | 1,021 | 1,044 | +20 | +2% | 29,700 |
2022/12/23 | 1,024 | 1,032 | 1,018 | 1,024 | ±0 | ±0% | 28,300 |
2022/12/22 | 1,020 | 1,035 | 1,014 | 1,024 | +11 | +1.1% | 28,800 |
2022/12/21 | 1,040 | 1,040 | 1,013 | 1,013 | -33 | -3.2% | 31,300 |
2022/12/20 | 1,028 | 1,063 | 1,028 | 1,046 | +7 | +0.7% | 40,700 |
2022/12/19 | 1,051 | 1,059 | 1,004 | 1,039 | -14 | -1.3% | 39,900 |
2022/12/16 | 1,043 | 1,062 | 1,040 | 1,053 | +11 | +1.1% | 37,100 |
2022/12/15 | 1,033 | 1,047 | 1,026 | 1,042 | -10 | -1% | 26,700 |
2022/12/14 | 1,043 | 1,066 | 1,011 | 1,052 | +11 | +1.1% | 41,000 |
301~
350
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