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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,546 | 1,622 | 1,519 | 1,557 | +20 | +1.3% | 25,100 |
| 2024/08/08 | 1,574 | 1,576 | 1,510 | 1,537 | -19 | -1.2% | 37,300 |
| 2024/08/07 | 1,500 | 1,576 | 1,500 | 1,556 | +28 | +1.8% | 36,900 |
| 2024/08/06 | 1,530 | 1,643 | 1,511 | 1,528 | -42 | -2.7% | 80,100 |
| 2024/08/05 | 1,518 | 1,596 | 1,456 | 1,570 | -28 | -1.8% | 99,100 |
| 2024/08/02 | 1,604 | 1,615 | 1,554 | 1,598 | -10 | -0.6% | 40,500 |
| 2024/08/01 | 1,600 | 1,630 | 1,506 | 1,608 | -19 | -1.2% | 95,400 |
| 2024/07/31 | 1,606 | 1,650 | 1,606 | 1,627 | +5 | +0.3% | 25,400 |
| 2024/07/30 | 1,623 | 1,639 | 1,603 | 1,622 | +7 | +0.4% | 22,200 |
| 2024/07/29 | 1,600 | 1,664 | 1,600 | 1,615 | +15 | +0.9% | 25,500 |
| 2024/07/26 | 1,631 | 1,639 | 1,598 | 1,600 | -31 | -1.9% | 32,300 |
| 2024/07/25 | 1,602 | 1,653 | 1,599 | 1,631 | +45 | +2.8% | 79,100 |
| 2024/07/24 | 1,611 | 1,628 | 1,586 | 1,586 | -13 | -0.8% | 48,700 |
| 2024/07/23 | 1,615 | 1,624 | 1,579 | 1,599 | -9 | -0.6% | 52,500 |
| 2024/07/22 | 1,617 | 1,640 | 1,602 | 1,608 | -9 | -0.6% | 46,900 |
| 2024/07/19 | 1,652 | 1,652 | 1,608 | 1,617 | -21 | -1.3% | 21,800 |
| 2024/07/18 | 1,645 | 1,645 | 1,610 | 1,638 | -12 | -0.7% | 44,900 |
| 2024/07/17 | 1,668 | 1,668 | 1,621 | 1,650 | -35 | -2.1% | 44,800 |
| 2024/07/16 | 1,714 | 1,714 | 1,659 | 1,685 | -35 | -2% | 16,200 |
| 2024/07/12 | 1,666 | 1,730 | 1,666 | 1,720 | +54 | +3.2% | 26,500 |
| 2024/07/11 | 1,672 | 1,696 | 1,664 | 1,666 | -6 | -0.4% | 12,700 |
| 2024/07/10 | 1,676 | 1,698 | 1,669 | 1,672 | -4 | -0.2% | 10,100 |
| 2024/07/09 | 1,648 | 1,710 | 1,646 | 1,676 | +23 | +1.4% | 26,200 |
| 2024/07/08 | 1,635 | 1,665 | 1,601 | 1,653 | -21 | -1.3% | 47,400 |
| 2024/07/05 | 1,684 | 1,707 | 1,672 | 1,674 | -27 | -1.6% | 11,300 |
| 2024/07/04 | 1,719 | 1,760 | 1,681 | 1,701 | -20 | -1.2% | 38,900 |
| 2024/07/03 | 1,735 | 1,735 | 1,704 | 1,721 | +14 | +0.8% | 20,600 |
| 2024/07/02 | 1,705 | 1,728 | 1,699 | 1,707 | +2 | +0.1% | 12,000 |
| 2024/07/01 | 1,696 | 1,717 | 1,673 | 1,705 | +9 | +0.5% | 25,200 |
| 2024/06/28 | 1,709 | 1,733 | 1,681 | 1,696 | +2 | +0.1% | 25,100 |
| 2024/06/27 | 1,684 | 1,720 | 1,684 | 1,694 | +2 | +0.1% | 14,200 |
| 2024/06/26 | 1,700 | 1,722 | 1,691 | 1,692 | -8 | -0.5% | 13,200 |
| 2024/06/25 | 1,728 | 1,728 | 1,689 | 1,700 | -23 | -1.3% | 23,500 |
| 2024/06/24 | 1,719 | 1,736 | 1,702 | 1,723 | +23 | +1.4% | 22,400 |
| 2024/06/21 | 1,689 | 1,721 | 1,689 | 1,700 | +11 | +0.7% | 28,100 |
| 2024/06/20 | 1,678 | 1,700 | 1,669 | 1,689 | +22 | +1.3% | 17,200 |
| 2024/06/19 | 1,655 | 1,696 | 1,655 | 1,667 | -6 | -0.4% | 19,300 |
| 2024/06/18 | 1,677 | 1,697 | 1,652 | 1,673 | +5 | +0.3% | 20,900 |
| 2024/06/17 | 1,644 | 1,683 | 1,644 | 1,668 | +23 | +1.4% | 38,300 |
| 2024/06/14 | 1,640 | 1,667 | 1,636 | 1,645 | -6 | -0.4% | 24,000 |
| 2024/06/13 | 1,651 | 1,687 | 1,651 | 1,651 | -4 | -0.2% | 18,000 |
| 2024/06/12 | 1,685 | 1,693 | 1,651 | 1,655 | -30 | -1.8% | 24,700 |
| 2024/06/11 | 1,663 | 1,708 | 1,663 | 1,685 | +18 | +1.1% | 49,200 |
| 2024/06/10 | 1,643 | 1,710 | 1,643 | 1,667 | +24 | +1.5% | 89,500 |
| 2024/06/07 | 1,594 | 1,660 | 1,594 | 1,643 | +63 | +4% | 58,000 |
| 2024/06/06 | 1,567 | 1,600 | 1,560 | 1,580 | +28 | +1.8% | 47,100 |
| 2024/06/05 | 1,553 | 1,561 | 1,517 | 1,552 | +6 | +0.4% | 18,600 |
| 2024/06/04 | 1,535 | 1,586 | 1,535 | 1,546 | +11 | +0.7% | 41,800 |
| 2024/06/03 | 1,521 | 1,551 | 1,518 | 1,535 | +35 | +2.3% | 51,000 |
| 2024/05/31 | 1,506 | 1,540 | 1,495 | 1,500 | -6 | -0.4% | 44,000 |
251～
300
件表示中 / 3766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% | 19.83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 |
| バリューＨＲ | 158,600円 | +15.8% | +19.2% | 1.64% | 47.21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 |
| 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 |
| イチネンＨＤ | 177,700円 | +4.6% | -2.8% | 3.94% | 6.78倍 | 0.65倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| アイドマＨＤ | 272,600円 | +22.4% | +15.5% | 1.10% | 24.56倍 | 5.99倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
