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 |
---|---|---|---|---|---|---|---|
2018/12/12 | 1,130 | 1,135 | 1,129 | 1,135 | +11 | +1% | 2,700 |
2018/12/11 | 1,119 | 1,126 | 1,117 | 1,124 | -6 | -0.5% | 2,600 |
2018/12/10 | 1,130 | 1,132 | 1,130 | 1,130 | -17 | -1.5% | 2,600 |
2018/12/07 | 1,125 | 1,147 | 1,125 | 1,147 | +28 | +2.5% | 2,900 |
2018/12/06 | 1,133 | 1,149 | 1,110 | 1,119 | -22 | -1.9% | 4,300 |
2018/12/05 | 1,140 | 1,147 | 1,136 | 1,141 | +6 | +0.5% | 2,700 |
2018/12/04 | 1,150 | 1,156 | 1,135 | 1,135 | -15 | -1.3% | 3,400 |
2018/12/03 | 1,150 | 1,150 | 1,149 | 1,150 | +12 | +1.1% | 500 |
2018/11/30 | 1,163 | 1,164 | 1,138 | 1,138 | -7 | -0.6% | 1,900 |
2018/11/29 | 1,124 | 1,159 | 1,124 | 1,145 | +21 | +1.9% | 5,600 |
2018/11/28 | 1,170 | 1,170 | 1,121 | 1,124 | -42 | -3.6% | 3,900 |
2018/11/27 | 1,170 | 1,170 | 1,151 | 1,166 | -5 | -0.4% | 3,300 |
2018/11/26 | 1,180 | 1,181 | 1,170 | 1,171 | +3 | +0.3% | 11,400 |
2018/11/22 | 1,160 | 1,181 | 1,158 | 1,168 | -2 | -0.2% | 5,600 |
2018/11/21 | 1,156 | 1,179 | 1,156 | 1,170 | +4 | +0.3% | 2,800 |
2018/11/20 | 1,165 | 1,189 | 1,164 | 1,166 | -5 | -0.4% | 4,800 |
2018/11/19 | 1,126 | 1,193 | 1,126 | 1,171 | +37 | +3.3% | 2,100 |
2018/11/16 | 1,158 | 1,158 | 1,134 | 1,134 | -24 | -2.1% | 1,500 |
2018/11/15 | 1,170 | 1,172 | 1,158 | 1,158 | -37 | -3.1% | 1,000 |
2018/11/14 | 1,180 | 1,199 | 1,180 | 1,195 | +19 | +1.6% | 1,900 |
2018/11/13 | 1,166 | 1,176 | 1,163 | 1,176 | +3 | +0.3% | 1,500 |
2018/11/12 | 1,185 | 1,198 | 1,167 | 1,173 | -31 | -2.6% | 3,800 |
2018/11/09 | 1,201 | 1,221 | 1,200 | 1,204 | -16 | -1.3% | 3,400 |
2018/11/08 | 1,207 | 1,222 | 1,198 | 1,220 | +15 | +1.2% | 2,800 |
2018/11/07 | 1,201 | 1,219 | 1,191 | 1,205 | +4 | +0.3% | 7,600 |
2018/11/06 | 1,249 | 1,250 | 1,180 | 1,201 | -46 | -3.7% | 5,900 |
2018/11/05 | 1,228 | 1,250 | 1,200 | 1,247 | +11 | +0.9% | 13,200 |
2018/11/02 | 1,223 | 1,242 | 1,220 | 1,236 | +6 | +0.5% | 6,100 |
2018/11/01 | 1,241 | 1,243 | 1,201 | 1,230 | +79 | +6.9% | 7,500 |
2018/10/31 | 1,194 | 1,245 | 1,151 | 1,151 | -33 | -2.8% | 5,200 |
2018/10/30 | 1,150 | 1,197 | 1,150 | 1,184 | +23 | +2% | 2,000 |
2018/10/29 | 1,120 | 1,178 | 1,091 | 1,161 | +21 | +1.8% | 8,800 |
2018/10/26 | 1,146 | 1,185 | 1,129 | 1,140 | -36 | -3.1% | 5,600 |
2018/10/25 | 1,189 | 1,199 | 1,161 | 1,176 | -24 | -2% | 15,100 |
2018/10/24 | 1,174 | 1,201 | 1,153 | 1,200 | +20 | +1.7% | 7,100 |
2018/10/23 | 1,200 | 1,200 | 1,169 | 1,180 | -13 | -1.1% | 3,800 |
2018/10/22 | 1,205 | 1,211 | 1,188 | 1,193 | -12 | -1% | 3,300 |
2018/10/19 | 1,200 | 1,205 | 1,196 | 1,205 | +4 | +0.3% | 1,500 |
2018/10/18 | 1,209 | 1,270 | 1,201 | 1,201 | +5 | +0.4% | 7,300 |
2018/10/17 | 1,198 | 1,219 | 1,169 | 1,196 | -2 | -0.2% | 4,000 |
2018/10/16 | 1,192 | 1,212 | 1,192 | 1,198 | +5 | +0.4% | 5,900 |
2018/10/15 | 1,205 | 1,205 | 1,184 | 1,193 | +7 | +0.6% | 1,500 |
2018/10/12 | 1,126 | 1,186 | 1,126 | 1,186 | ±0 | ±0% | 4,900 |
2018/10/11 | 1,080 | 1,215 | 1,080 | 1,186 | +16 | +1.4% | 18,400 |
2018/10/10 | 1,175 | 1,175 | 1,157 | 1,170 | -16 | -1.3% | 6,700 |
2018/10/09 | 1,229 | 1,229 | 1,185 | 1,186 | -55 | -4.4% | 4,500 |
2018/10/05 | 1,220 | 1,250 | 1,194 | 1,241 | +21 | +1.7% | 15,700 |
2018/10/04 | 1,217 | 1,254 | 1,178 | 1,220 | -27 | -2.2% | 11,900 |
2018/10/03 | 1,242 | 1,277 | 1,221 | 1,247 | -2 | -0.2% | 10,100 |
2018/10/02 | 1,267 | 1,274 | 1,249 | 1,249 | -24 | -1.9% | 5,400 |
1451~
1500
件表示中 / 3587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 | 150,400円 | +12.2% | -14.7% | 2.66% | 16.38倍 | 1.84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 |
燦HD | 104,600円 | +8.3% | +0.8% | 2.29% | 8.73倍 | 0.64倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなHDを買収 |
FRONTEO | 60,400円 | -11.9% | - | 0.00% | 74.29倍 | 9.11倍 |
|
米訴訟証拠開示支援が柱。自然言語解析AIを活用した法律、企業、医療向けシステムへ転換中 |
ウィルG | 96,100円 | +1.6% | -50.4% | 4.58% | 13.36倍 | 1.29倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
デジタルHD | 126,700円 | -1.0% | +402.6% | 5.13% | 17.02倍 | 0.70倍 |
|
ネット広告代理店。DX支援の育成に注力。金融投資も手がける。配当はDOEも基準に実施 |
市場注目の銘柄
チャート関連のコラム