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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,650 | 1,660 | 1,561 | 1,629 | -5 | -0.3% | 49,200 |
| 2024/10/24 | 1,633 | 1,639 | 1,594 | 1,634 | +14 | +0.9% | 27,100 |
| 2024/10/23 | 1,628 | 1,656 | 1,609 | 1,620 | +1 | +0.1% | 14,400 |
| 2024/10/22 | 1,700 | 1,707 | 1,607 | 1,619 | -88 | -5.2% | 13,000 |
| 2024/10/21 | 1,675 | 1,767 | 1,670 | 1,707 | +32 | +1.9% | 26,400 |
| 2024/10/18 | 1,653 | 1,710 | 1,653 | 1,675 | +24 | +1.5% | 33,800 |
| 2024/10/17 | 1,658 | 1,689 | 1,621 | 1,651 | +5 | +0.3% | 24,300 |
| 2024/10/16 | 1,649 | 1,683 | 1,617 | 1,646 | -6 | -0.4% | 29,100 |
| 2024/10/15 | 1,620 | 1,670 | 1,620 | 1,652 | +42 | +2.6% | 25,100 |
| 2024/10/11 | 1,590 | 1,646 | 1,578 | 1,610 | +30 | +1.9% | 31,100 |
| 2024/10/10 | 1,584 | 1,594 | 1,577 | 1,580 | -10 | -0.6% | 4,900 |
| 2024/10/09 | 1,580 | 1,599 | 1,564 | 1,590 | +23 | +1.5% | 8,400 |
| 2024/10/08 | 1,555 | 1,586 | 1,550 | 1,567 | -6 | -0.4% | 32,800 |
| 2024/10/07 | 1,600 | 1,600 | 1,566 | 1,573 | -15 | -0.9% | 13,000 |
| 2024/10/04 | 1,580 | 1,591 | 1,565 | 1,588 | ±0 | ±0% | 7,300 |
| 2024/10/03 | 1,599 | 1,599 | 1,568 | 1,588 | +26 | +1.7% | 8,700 |
| 2024/10/02 | 1,579 | 1,600 | 1,559 | 1,562 | -19 | -1.2% | 16,100 |
| 2024/10/01 | 1,593 | 1,604 | 1,568 | 1,581 | -15 | -0.9% | 8,000 |
| 2024/09/30 | 1,594 | 1,598 | 1,570 | 1,596 | -19 | -1.2% | 7,400 |
| 2024/09/27 | 1,586 | 1,615 | 1,586 | 1,615 | +10 | +0.6% | 6,900 |
| 2024/09/26 | 1,608 | 1,640 | 1,580 | 1,605 | -5 | -0.3% | 9,400 |
| 2024/09/25 | 1,630 | 1,661 | 1,591 | 1,610 | -19 | -1.2% | 37,200 |
| 2024/09/24 | 1,675 | 1,680 | 1,618 | 1,629 | -24 | -1.5% | 11,600 |
| 2024/09/20 | 1,645 | 1,679 | 1,631 | 1,653 | +8 | +0.5% | 8,000 |
| 2024/09/19 | 1,669 | 1,697 | 1,623 | 1,645 | ±0 | ±0% | 10,800 |
| 2024/09/18 | 1,673 | 1,685 | 1,640 | 1,645 | -28 | -1.7% | 19,000 |
| 2024/09/17 | 1,648 | 1,676 | 1,637 | 1,673 | +25 | +1.5% | 11,400 |
| 2024/09/13 | 1,660 | 1,692 | 1,648 | 1,648 | -12 | -0.7% | 11,700 |
| 2024/09/12 | 1,697 | 1,699 | 1,655 | 1,660 | +21 | +1.3% | 9,100 |
| 2024/09/11 | 1,659 | 1,691 | 1,639 | 1,639 | -13 | -0.8% | 13,600 |
| 2024/09/10 | 1,681 | 1,707 | 1,637 | 1,652 | +2 | +0.1% | 21,200 |
| 2024/09/09 | 1,600 | 1,689 | 1,600 | 1,650 | +10 | +0.6% | 42,700 |
| 2024/09/06 | 1,657 | 1,698 | 1,640 | 1,640 | -7 | -0.4% | 37,800 |
| 2024/09/05 | 1,600 | 1,688 | 1,594 | 1,647 | +37 | +2.3% | 32,400 |
| 2024/09/04 | 1,630 | 1,658 | 1,577 | 1,610 | -35 | -2.1% | 72,700 |
| 2024/09/03 | 1,659 | 1,685 | 1,645 | 1,645 | -7 | -0.4% | 16,300 |
| 2024/09/02 | 1,674 | 1,690 | 1,650 | 1,652 | -22 | -1.3% | 12,900 |
| 2024/08/30 | 1,672 | 1,708 | 1,667 | 1,674 | +17 | +1% | 28,300 |
| 2024/08/29 | 1,670 | 1,685 | 1,650 | 1,657 | ±0 | ±0% | 14,000 |
| 2024/08/28 | 1,664 | 1,703 | 1,653 | 1,657 | -1 | -0.1% | 10,300 |
| 2024/08/27 | 1,653 | 1,686 | 1,651 | 1,658 | +5 | +0.3% | 8,300 |
| 2024/08/26 | 1,697 | 1,709 | 1,643 | 1,653 | -27 | -1.6% | 31,300 |
| 2024/08/23 | 1,729 | 1,729 | 1,680 | 1,680 | +31 | +1.9% | 72,900 |
| 2024/08/22 | 1,583 | 1,669 | 1,583 | 1,649 | +68 | +4.3% | 61,300 |
| 2024/08/21 | 1,582 | 1,609 | 1,568 | 1,581 | +11 | +0.7% | 33,000 |
| 2024/08/20 | 1,590 | 1,614 | 1,568 | 1,570 | -3 | -0.2% | 33,600 |
| 2024/08/19 | 1,590 | 1,606 | 1,570 | 1,573 | -26 | -1.6% | 23,400 |
| 2024/08/16 | 1,608 | 1,619 | 1,575 | 1,599 | +28 | +1.8% | 21,400 |
| 2024/08/15 | 1,553 | 1,610 | 1,550 | 1,571 | +29 | +1.9% | 51,900 |
| 2024/08/14 | 1,565 | 1,605 | 1,505 | 1,542 | -18 | -1.2% | 56,000 |
201～
250
件表示中 / 3767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 | 279,800円 | +22.3% | +15.2% | 1.50% | 19.82倍 | 3.13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 |
| コプロＨＤ | 224,200円 | +26.6% | +36.5% | 3.57% | 17.33倍 | 5.19倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| フィットイージ | 280,100円 | +37.9% | +39.4% | 0.86% | 30.07倍 | 13.16倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| クイック | 230,700円 | +4.5% | +0.2% | 4.33% | 11.66倍 | 2.42倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| バリューＨＲ | 158,600円 | +15.8% | +19.2% | 1.64% | 47.22倍 | 6.44倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
