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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,633 | 1,633 | 1,548 | 1,563 | -45 | -2.8% | 52,000 |
| 2022/03/25 | 1,636 | 1,636 | 1,540 | 1,608 | -17 | -1% | 73,200 |
| 2022/03/24 | 1,617 | 1,625 | 1,571 | 1,625 | +3 | +0.2% | 33,500 |
| 2022/03/23 | 1,669 | 1,669 | 1,605 | 1,622 | -7 | -0.4% | 40,200 |
| 2022/03/22 | 1,571 | 1,630 | 1,549 | 1,629 | +98 | +6.4% | 48,800 |
| 2022/03/18 | 1,534 | 1,563 | 1,486 | 1,531 | -43 | -2.7% | 65,200 |
| 2022/03/17 | 1,554 | 1,586 | 1,514 | 1,574 | +60 | +4% | 44,300 |
| 2022/03/16 | 1,531 | 1,590 | 1,480 | 1,514 | +14 | +0.9% | 55,400 |
| 2022/03/15 | 1,500 | 1,511 | 1,435 | 1,500 | -32 | -2.1% | 76,900 |
| 2022/03/14 | 1,596 | 1,616 | 1,520 | 1,532 | -85 | -5.3% | 44,900 |
| 2022/03/11 | 1,665 | 1,674 | 1,571 | 1,617 | -57 | -3.4% | 17,100 |
| 2022/03/10 | 1,630 | 1,674 | 1,608 | 1,674 | +55 | +3.4% | 27,300 |
| 2022/03/09 | 1,662 | 1,678 | 1,603 | 1,619 | -43 | -2.6% | 18,600 |
| 2022/03/08 | 1,762 | 1,793 | 1,636 | 1,662 | -118 | -6.6% | 25,600 |
| 2022/03/07 | 1,794 | 1,818 | 1,739 | 1,780 | -76 | -4.1% | 18,900 |
| 2022/03/04 | 1,889 | 1,893 | 1,798 | 1,856 | -63 | -3.3% | 27,300 |
| 2022/03/03 | 1,966 | 1,966 | 1,861 | 1,919 | -23 | -1.2% | 20,400 |
| 2022/03/02 | 1,920 | 1,975 | 1,898 | 1,942 | +6 | +0.3% | 32,800 |
| 2022/03/01 | 1,937 | 1,954 | 1,882 | 1,936 | +39 | +2.1% | 30,500 |
| 2022/02/28 | 1,945 | 1,956 | 1,855 | 1,897 | -51 | -2.6% | 65,200 |
| 2022/02/25 | 1,836 | 1,948 | 1,836 | 1,948 | +131 | +7.2% | 76,800 |
| 2022/02/24 | 1,850 | 1,968 | 1,798 | 1,817 | -33 | -1.8% | 87,000 |
| 2022/02/22 | 1,784 | 1,917 | 1,752 | 1,850 | +73 | +4.1% | 92,400 |
| 2022/02/21 | 1,742 | 1,791 | 1,708 | 1,777 | +63 | +3.7% | 29,100 |
| 2022/02/18 | 1,704 | 1,740 | 1,660 | 1,714 | -56 | -3.2% | 38,000 |
| 2022/02/17 | 1,753 | 1,775 | 1,713 | 1,770 | +17 | +1% | 23,000 |
| 2022/02/16 | 1,795 | 1,795 | 1,699 | 1,753 | -12 | -0.7% | 41,300 |
| 2022/02/15 | 1,810 | 1,816 | 1,728 | 1,765 | -51 | -2.8% | 34,700 |
| 2022/02/14 | 1,840 | 1,864 | 1,793 | 1,816 | -45 | -2.4% | 23,400 |
| 2022/02/10 | 1,818 | 1,913 | 1,815 | 1,861 | +3 | +0.2% | 53,100 |
| 2022/02/09 | 1,816 | 1,889 | 1,775 | 1,858 | +8 | +0.4% | 49,500 |
| 2022/02/08 | 1,810 | 1,894 | 1,788 | 1,850 | +47 | +2.6% | 56,500 |
| 2022/02/07 | 1,801 | 1,829 | 1,760 | 1,803 | -16 | -0.9% | 29,200 |
| 2022/02/04 | 1,734 | 1,832 | 1,706 | 1,819 | +50 | +2.8% | 36,300 |
| 2022/02/03 | 1,699 | 1,815 | 1,690 | 1,769 | +24 | +1.4% | 46,200 |
| 2022/02/02 | 1,560 | 1,751 | 1,560 | 1,745 | +170 | +10.8% | 62,400 |
| 2022/02/01 | 1,751 | 1,751 | 1,568 | 1,575 | -176 | -10.1% | 114,900 |
| 2022/01/31 | 1,663 | 1,772 | 1,631 | 1,751 | +150 | +9.4% | 69,100 |
| 2022/01/28 | 1,620 | 1,642 | 1,551 | 1,601 | -5 | -0.3% | 61,800 |
| 2022/01/27 | 1,782 | 1,782 | 1,590 | 1,606 | -144 | -8.2% | 52,500 |
| 2022/01/26 | 1,708 | 1,766 | 1,680 | 1,750 | +45 | +2.6% | 32,200 |
| 2022/01/25 | 1,745 | 1,809 | 1,691 | 1,705 | -36 | -2.1% | 50,300 |
| 2022/01/24 | 1,741 | 1,748 | 1,687 | 1,741 | -46 | -2.6% | 38,400 |
| 2022/01/21 | 1,846 | 1,871 | 1,771 | 1,787 | -117 | -6.1% | 38,200 |
| 2022/01/20 | 1,800 | 1,946 | 1,779 | 1,904 | +93 | +5.1% | 28,400 |
| 2022/01/19 | 1,842 | 1,865 | 1,780 | 1,811 | -71 | -3.8% | 28,400 |
| 2022/01/18 | 1,811 | 1,946 | 1,811 | 1,882 | +65 | +3.6% | 44,200 |
| 2022/01/17 | 1,840 | 1,882 | 1,750 | 1,817 | +1 | +0.1% | 48,900 |
| 2022/01/14 | 1,812 | 1,860 | 1,786 | 1,816 | -74 | -3.9% | 49,900 |
| 2022/01/13 | 2,055 | 2,084 | 1,865 | 1,890 | -197 | -9.4% | 65,900 |
751～
800
件表示中 / 3683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 | 218,500円 | +12.2% | -14.7% | 1.83% | 23.81倍 | 2.67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 |
| シーティーエス | 81,100円 | +8.2% | +5.9% | 3.08% | 16.92倍 | 2.75倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| グリーンズ | 231,200円 | +14.2% | -8.9% | 1.17% | 9.23倍 | 2.84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 |
| 山田コンサル | 166,500円 | +2.4% | +10.1% | 4.62% | 10.89倍 | 1.80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 |
| 日本ケア | 203,800円 | +10.2% | +13.6% | 3.43% | 17.59倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
