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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,164 | 1,164 | 1,143 | 1,150 | -14 | -1.2% | 9,000 |
| 2017/07/11 | 1,155 | 1,166 | 1,155 | 1,164 | +21 | +1.8% | 6,400 |
| 2017/07/10 | 1,134 | 1,143 | 1,119 | 1,143 | +25 | +2.2% | 4,300 |
| 2017/07/07 | 1,149 | 1,149 | 1,078 | 1,118 | -39 | -3.4% | 11,900 |
| 2017/07/06 | 1,150 | 1,169 | 1,145 | 1,157 | +8 | +0.7% | 22,400 |
| 2017/07/05 | 1,140 | 1,157 | 1,135 | 1,149 | +18 | +1.6% | 12,600 |
| 2017/07/04 | 1,125 | 1,143 | 1,111 | 1,131 | +13 | +1.2% | 15,900 |
| 2017/07/03 | 1,097 | 1,121 | 1,081 | 1,118 | +51 | +4.8% | 12,500 |
| 2017/06/30 | 1,080 | 1,080 | 1,065 | 1,067 | +2 | +0.2% | 3,900 |
| 2017/06/29 | 1,096 | 1,096 | 1,060 | 1,065 | -61 | -5.4% | 14,300 |
| 2017/06/28 | 1,094 | 1,130 | 1,083 | 1,126 | +39 | +3.6% | 18,800 |
| 2017/06/27 | 1,090 | 1,091 | 1,083 | 1,087 | -8 | -0.7% | 14,200 |
| 2017/06/26 | 1,098 | 1,098 | 1,077 | 1,095 | +8 | +0.7% | 24,900 |
| 2017/06/23 | 1,090 | 1,094 | 1,072 | 1,087 | -8 | -0.7% | 19,700 |
| 2017/06/22 | 1,055 | 1,098 | 1,055 | 1,095 | +40 | +3.8% | 22,300 |
| 2017/06/21 | 1,065 | 1,065 | 1,045 | 1,055 | -9 | -0.8% | 20,300 |
| 2017/06/20 | 1,027 | 1,064 | 1,027 | 1,064 | +44 | +4.3% | 19,500 |
| 2017/06/19 | 1,007 | 1,020 | 998 | 1,020 | +11 | +1.1% | 8,500 |
| 2017/06/16 | 1,008 | 1,028 | 1,003 | 1,009 | +1 | +0.1% | 19,600 |
| 2017/06/15 | 1,012 | 1,013 | 1,005 | 1,008 | +7 | +0.7% | 15,300 |
| 2017/06/14 | 1,000 | 1,004 | 1,000 | 1,001 | ±0 | ±0% | 3,500 |
| 2017/06/13 | 1,005 | 1,010 | 998 | 1,001 | -4 | -0.4% | 7,800 |
| 2017/06/12 | 1,004 | 1,015 | 1,002 | 1,005 | +1 | +0.1% | 8,000 |
| 2017/06/09 | 1,028 | 1,028 | 999 | 1,004 | -24 | -2.3% | 9,000 |
| 2017/06/08 | 1,031 | 1,037 | 1,017 | 1,028 | -4 | -0.4% | 7,900 |
| 2017/06/07 | 1,018 | 1,049 | 1,011 | 1,032 | +19 | +1.9% | 11,300 |
| 2017/06/06 | 1,000 | 1,016 | 1,000 | 1,013 | +13 | +1.3% | 5,600 |
| 2017/06/05 | 1,002 | 1,013 | 1,000 | 1,000 | -10 | -1% | 5,300 |
| 2017/06/02 | 1,021 | 1,023 | 1,001 | 1,010 | -25 | -2.4% | 10,600 |
| 2017/06/01 | 1,021 | 1,039 | 1,020 | 1,035 | +3 | +0.3% | 10,900 |
| 2017/05/31 | 1,027 | 1,040 | 1,016 | 1,032 | +9 | +0.9% | 8,700 |
| 2017/05/30 | 1,065 | 1,070 | 1,012 | 1,023 | -35 | -3.3% | 31,800 |
| 2017/05/29 | 1,073 | 1,073 | 1,050 | 1,058 | -15 | -1.4% | 4,300 |
| 2017/05/26 | 1,065 | 1,073 | 1,054 | 1,073 | +14 | +1.3% | 12,400 |
| 2017/05/25 | 1,070 | 1,073 | 1,043 | 1,059 | -18 | -1.7% | 22,500 |
| 2017/05/24 | 1,040 | 1,077 | 1,040 | 1,077 | +39 | +3.8% | 26,300 |
| 2017/05/23 | 1,030 | 1,038 | 1,025 | 1,038 | +15 | +1.5% | 26,700 |
| 2017/05/22 | 1,023 | 1,025 | 1,016 | 1,023 | +4 | +0.4% | 23,800 |
| 2017/05/19 | 1,022 | 1,040 | 1,002 | 1,019 | -3 | -0.3% | 14,200 |
| 2017/05/18 | 990 | 1,034 | 990 | 1,022 | +22 | +2.2% | 35,800 |
| 2017/05/17 | 987 | 1,030 | 978 | 1,000 | +17 | +1.7% | 31,500 |
| 2017/05/16 | 977 | 986 | 960 | 983 | +7 | +0.7% | 22,300 |
| 2017/05/15 | 967 | 990 | 955 | 976 | -101 | -9.4% | 52,200 |
| 2017/05/12 | 1,075 | 1,081 | 1,055 | 1,077 | ±0 | ±0% | 8,800 |
| 2017/05/11 | 1,084 | 1,090 | 1,077 | 1,077 | -22 | -2% | 5,900 |
| 2017/05/10 | 1,101 | 1,101 | 1,089 | 1,099 | -5 | -0.5% | 8,300 |
| 2017/05/09 | 1,106 | 1,112 | 1,091 | 1,104 | -10 | -0.9% | 6,500 |
| 2017/05/08 | 1,100 | 1,120 | 1,094 | 1,114 | +14 | +1.3% | 9,700 |
| 2017/05/02 | 1,120 | 1,135 | 1,097 | 1,100 | -22 | -2% | 11,700 |
| 2017/05/01 | 1,126 | 1,135 | 1,121 | 1,122 | -4 | -0.4% | 7,500 |
1801～
1850
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
