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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 2,023 | 2,072 | 1,990 | 2,045 | +22 | +1.1% | 21,100 |
| 2024/04/01 | 2,020 | 2,067 | 1,981 | 2,023 | -13 | -0.6% | 12,600 |
| 2024/03/29 | 2,053 | 2,067 | 2,007 | 2,036 | -23 | -1.1% | 10,700 |
| 2024/03/28 | 2,102 | 2,102 | 2,059 | 2,059 | -23 | -1.1% | 7,900 |
| 2024/03/27 | 2,086 | 2,130 | 2,075 | 2,082 | -54 | -2.5% | 13,000 |
| 2024/03/26 | 2,100 | 2,147 | 2,097 | 2,136 | +1 | ±0% | 9,200 |
| 2024/03/25 | 2,100 | 2,139 | 2,090 | 2,135 | +20 | +0.9% | 25,900 |
| 2024/03/22 | 2,132 | 2,145 | 2,095 | 2,115 | -17 | -0.8% | 10,300 |
| 2024/03/21 | 2,147 | 2,157 | 2,115 | 2,132 | -5 | -0.2% | 8,300 |
| 2024/03/19 | 2,131 | 2,170 | 2,117 | 2,137 | +13 | +0.6% | 16,200 |
| 2024/03/18 | 2,073 | 2,124 | 2,073 | 2,124 | +42 | +2% | 37,300 |
| 2024/03/15 | 2,092 | 2,113 | 2,057 | 2,082 | -11 | -0.5% | 27,300 |
| 2024/03/14 | 2,097 | 2,100 | 2,057 | 2,093 | -23 | -1.1% | 7,900 |
| 2024/03/13 | 2,113 | 2,129 | 2,091 | 2,116 | +7 | +0.3% | 15,100 |
| 2024/03/12 | 2,155 | 2,155 | 2,085 | 2,109 | -46 | -2.1% | 19,900 |
| 2024/03/11 | 2,100 | 2,164 | 2,050 | 2,155 | +55 | +2.6% | 43,500 |
| 2024/03/08 | 2,045 | 2,115 | 2,023 | 2,100 | +36 | +1.7% | 20,200 |
| 2024/03/07 | 2,013 | 2,071 | 2,013 | 2,064 | +44 | +2.2% | 23,200 |
| 2024/03/06 | 1,984 | 2,020 | 1,970 | 2,020 | +29 | +1.5% | 22,700 |
| 2024/03/05 | 1,973 | 2,005 | 1,960 | 1,991 | +4 | +0.2% | 23,000 |
| 2024/03/04 | 2,027 | 2,039 | 1,987 | 1,987 | -56 | -2.7% | 29,900 |
| 2024/03/01 | 2,097 | 2,098 | 2,021 | 2,043 | -54 | -2.6% | 29,200 |
| 2024/02/29 | 2,112 | 2,116 | 2,084 | 2,097 | -15 | -0.7% | 12,600 |
| 2024/02/28 | 2,111 | 2,153 | 2,111 | 2,112 | +3 | +0.1% | 4,800 |
| 2024/02/27 | 2,135 | 2,135 | 2,075 | 2,109 | -41 | -1.9% | 23,700 |
| 2024/02/26 | 2,163 | 2,176 | 2,112 | 2,150 | +9 | +0.4% | 19,900 |
| 2024/02/22 | 2,140 | 2,155 | 2,096 | 2,141 | +8 | +0.4% | 26,400 |
| 2024/02/21 | 2,171 | 2,171 | 2,123 | 2,133 | -38 | -1.8% | 12,600 |
| 2024/02/20 | 2,133 | 2,174 | 2,123 | 2,171 | +52 | +2.5% | 12,100 |
| 2024/02/19 | 2,052 | 2,141 | 2,052 | 2,119 | +54 | +2.6% | 15,600 |
| 2024/02/16 | 2,080 | 2,092 | 2,050 | 2,065 | -27 | -1.3% | 22,100 |
| 2024/02/15 | 2,106 | 2,119 | 2,085 | 2,092 | -41 | -1.9% | 13,800 |
| 2024/02/14 | 2,127 | 2,149 | 2,100 | 2,133 | -15 | -0.7% | 22,100 |
| 2024/02/13 | 2,160 | 2,194 | 2,131 | 2,148 | -27 | -1.2% | 13,600 |
| 2024/02/09 | 2,145 | 2,217 | 2,141 | 2,175 | +64 | +3% | 28,200 |
| 2024/02/08 | 2,148 | 2,159 | 2,103 | 2,111 | -23 | -1.1% | 12,900 |
| 2024/02/07 | 2,180 | 2,185 | 2,129 | 2,134 | -74 | -3.4% | 19,100 |
| 2024/02/06 | 2,187 | 2,258 | 2,172 | 2,208 | +21 | +1% | 31,100 |
| 2024/02/05 | 2,115 | 2,210 | 2,101 | 2,187 | +67 | +3.2% | 77,400 |
| 2024/02/02 | 2,006 | 2,194 | 2,006 | 2,120 | +154 | +7.8% | 169,800 |
| 2024/02/01 | 1,890 | 2,089 | 1,890 | 1,966 | +36 | +1.9% | 175,000 |
| 2024/01/31 | 1,947 | 1,948 | 1,926 | 1,930 | -17 | -0.9% | 23,800 |
| 2024/01/30 | 1,908 | 1,959 | 1,899 | 1,947 | +43 | +2.3% | 41,400 |
| 2024/01/29 | 1,981 | 1,981 | 1,851 | 1,904 | -73 | -3.7% | 70,100 |
| 2024/01/26 | 1,970 | 2,002 | 1,962 | 1,977 | +12 | +0.6% | 57,000 |
| 2024/01/25 | 1,954 | 1,965 | 1,921 | 1,965 | +11 | +0.6% | 39,700 |
| 2024/01/24 | 1,944 | 1,966 | 1,932 | 1,954 | +12 | +0.6% | 30,700 |
| 2024/01/23 | 1,933 | 1,974 | 1,929 | 1,942 | +32 | +1.7% | 71,700 |
| 2024/01/22 | 1,866 | 1,916 | 1,828 | 1,910 | +71 | +3.9% | 50,900 |
| 2024/01/19 | 1,792 | 1,867 | 1,782 | 1,839 | +47 | +2.6% | 45,300 |
251～
300
件表示中 / 3677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 | 211,700円 | +12.2% | -14.7% | 1.89% | 23.06倍 | 2.59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 |
| ＷＤＢ | 168,500円 | +5.1% | -13.4% | 3.59% | 11.14倍 | 1.09倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| グリーンズ | 241,500円 | +14.2% | -8.9% | 1.12% | 9.63倍 | 2.97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 |
| 日本ケア | 203,600円 | +10.2% | +13.6% | 3.44% | 17.57倍 | 1.94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 |
| ＩＮＦＯＲＩＣＨ | 339,500円 | +46.2% | +25.1% | 0.00% | 13.84倍 | 6.14倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
