エフアンドエムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,005 | 2,081 | 1,982 | 2,007 | -44 | -2.1% | 35,900 |
| 2025/04/03 | 1,978 | 2,078 | 1,978 | 2,051 | +37 | +1.8% | 8,700 |
| 2025/04/02 | 2,030 | 2,049 | 2,000 | 2,014 | -36 | -1.8% | 5,200 |
| 2025/04/01 | 2,028 | 2,070 | 2,003 | 2,050 | +16 | +0.8% | 21,700 |
| 2025/03/31 | 2,043 | 2,056 | 2,008 | 2,034 | -9 | -0.4% | 11,900 |
| 2025/03/28 | 2,010 | 2,044 | 2,000 | 2,043 | +39 | +1.9% | 10,700 |
| 2025/03/27 | 2,001 | 2,081 | 1,944 | 2,004 | -22 | -1.1% | 16,500 |
| 2025/03/26 | 2,018 | 2,080 | 2,014 | 2,026 | +45 | +2.3% | 16,700 |
| 2025/03/25 | 2,023 | 2,055 | 1,981 | 1,981 | -21 | -1% | 31,300 |
| 2025/03/24 | 1,903 | 2,033 | 1,903 | 2,002 | +108 | +5.7% | 30,300 |
| 2025/03/21 | 1,972 | 1,972 | 1,894 | 1,894 | -74 | -3.8% | 10,800 |
| 2025/03/19 | 1,872 | 2,000 | 1,869 | 1,968 | +87 | +4.6% | 17,300 |
| 2025/03/18 | 1,891 | 1,904 | 1,873 | 1,881 | -36 | -1.9% | 2,100 |
| 2025/03/17 | 1,856 | 1,945 | 1,854 | 1,917 | +88 | +4.8% | 4,300 |
| 2025/03/14 | 1,845 | 1,852 | 1,812 | 1,829 | -16 | -0.9% | 9,200 |
| 2025/03/13 | 1,911 | 1,911 | 1,841 | 1,845 | -66 | -3.5% | 9,300 |
| 2025/03/12 | 1,959 | 1,961 | 1,901 | 1,911 | -76 | -3.8% | 7,400 |
| 2025/03/11 | 1,950 | 1,992 | 1,940 | 1,987 | +25 | +1.3% | 11,600 |
| 2025/03/10 | 1,953 | 1,980 | 1,951 | 1,962 | +2 | +0.1% | 6,200 |
| 2025/03/07 | 1,947 | 1,989 | 1,947 | 1,960 | +6 | +0.3% | 8,500 |
| 2025/03/06 | 1,997 | 2,000 | 1,946 | 1,954 | -43 | -2.2% | 15,800 |
| 2025/03/05 | 1,777 | 2,021 | 1,777 | 1,997 | +213 | +11.9% | 120,300 |
| 2025/03/04 | 1,826 | 1,860 | 1,774 | 1,784 | -33 | -1.8% | 28,600 |
| 2025/03/03 | 1,852 | 1,852 | 1,785 | 1,817 | +45 | +2.5% | 25,900 |
| 2025/02/28 | 1,803 | 1,811 | 1,767 | 1,772 | -57 | -3.1% | 31,800 |
| 2025/02/27 | 1,848 | 1,853 | 1,792 | 1,829 | +3 | +0.2% | 51,300 |
| 2025/02/26 | 1,817 | 1,847 | 1,803 | 1,826 | -17 | -0.9% | 5,300 |
| 2025/02/25 | 1,862 | 1,865 | 1,835 | 1,843 | -11 | -0.6% | 18,500 |
| 2025/02/21 | 1,865 | 1,865 | 1,822 | 1,854 | -1 | -0.1% | 6,400 |
| 2025/02/20 | 1,820 | 1,887 | 1,820 | 1,855 | +35 | +1.9% | 16,900 |
| 2025/02/19 | 1,795 | 1,841 | 1,780 | 1,820 | +9 | +0.5% | 13,100 |
| 2025/02/18 | 1,842 | 1,855 | 1,802 | 1,811 | -20 | -1.1% | 7,800 |
| 2025/02/17 | 1,829 | 1,870 | 1,827 | 1,831 | -24 | -1.3% | 13,400 |
| 2025/02/14 | 1,824 | 1,875 | 1,819 | 1,855 | +23 | +1.3% | 13,700 |
| 2025/02/13 | 1,858 | 1,859 | 1,817 | 1,832 | -32 | -1.7% | 7,800 |
| 2025/02/12 | 1,871 | 1,877 | 1,843 | 1,864 | -5 | -0.3% | 5,200 |
| 2025/02/10 | 1,833 | 1,876 | 1,799 | 1,869 | +36 | +2% | 17,400 |
| 2025/02/07 | 1,815 | 1,867 | 1,813 | 1,833 | +26 | +1.4% | 17,300 |
| 2025/02/06 | 1,847 | 1,847 | 1,747 | 1,807 | -45 | -2.4% | 15,100 |
| 2025/02/05 | 1,816 | 1,876 | 1,760 | 1,852 | +35 | +1.9% | 35,700 |
| 2025/02/04 | 1,821 | 1,939 | 1,806 | 1,817 | -4 | -0.2% | 30,000 |
| 2025/02/03 | 1,877 | 1,877 | 1,770 | 1,821 | -56 | -3% | 39,700 |
| 2025/01/31 | 1,754 | 1,877 | 1,729 | 1,877 | +123 | +7% | 74,700 |
| 2025/01/30 | 1,718 | 1,773 | 1,704 | 1,754 | +25 | +1.4% | 23,200 |
| 2025/01/29 | 1,680 | 1,741 | 1,667 | 1,729 | +57 | +3.4% | 29,600 |
| 2025/01/28 | 1,676 | 1,691 | 1,657 | 1,672 | +13 | +0.8% | 24,900 |
| 2025/01/27 | 1,658 | 1,696 | 1,658 | 1,659 | +18 | +1.1% | 28,200 |
| 2025/01/24 | 1,653 | 1,695 | 1,641 | 1,641 | -6 | -0.4% | 15,300 |
| 2025/01/23 | 1,648 | 1,668 | 1,623 | 1,647 | -1 | -0.1% | 13,500 |
| 2025/01/22 | 1,633 | 1,649 | 1,629 | 1,648 | +15 | +0.9% | 14,300 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「エフアンドエム」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 |
|---|---|---|---|---|---|---|---|---|
| エフアンドエム | 200,700円 | +12.2% | -14.7% | 1.99% | 21.86倍 | 2.45倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＩＮＦＯＲＩＣＨ | 334,000円 | +46.2% | +25.1% | 0.00% | 13.62倍 | 6.04倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| グリーンズ | 229,700円 | +14.2% | -8.9% | 1.18% | 9.17倍 | 2.82倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 日本ケア | 193,300円 | +10.2% | +13.6% | 3.62% | 16.69倍 | 1.85倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 山田コンサル | 155,200円 | -4.9% | +0.2% | 4.90% | 10.32倍 | 1.67倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
