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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,770 | 1,819 | 1,750 | 1,792 | +6 | +0.3% | 73,100 |
| 2024/01/17 | 1,814 | 1,829 | 1,770 | 1,786 | -44 | -2.4% | 74,700 |
| 2024/01/16 | 1,854 | 1,895 | 1,830 | 1,830 | -25 | -1.3% | 44,100 |
| 2024/01/15 | 1,897 | 1,897 | 1,826 | 1,855 | -34 | -1.8% | 70,500 |
| 2024/01/12 | 1,992 | 1,992 | 1,880 | 1,889 | -89 | -4.5% | 84,400 |
| 2024/01/11 | 1,997 | 1,997 | 1,975 | 1,978 | -26 | -1.3% | 29,600 |
| 2024/01/10 | 2,006 | 2,017 | 1,987 | 2,004 | -12 | -0.6% | 13,000 |
| 2024/01/09 | 2,004 | 2,024 | 1,991 | 2,016 | +12 | +0.6% | 23,200 |
| 2024/01/05 | 2,001 | 2,018 | 1,991 | 2,004 | -2 | -0.1% | 7,500 |
| 2024/01/04 | 1,989 | 2,028 | 1,958 | 2,006 | +13 | +0.7% | 19,600 |
| 2023/12/29 | 1,983 | 1,993 | 1,972 | 1,993 | +9 | +0.5% | 12,900 |
| 2023/12/28 | 1,995 | 1,999 | 1,974 | 1,984 | -13 | -0.7% | 12,000 |
| 2023/12/27 | 1,971 | 2,002 | 1,970 | 1,997 | +12 | +0.6% | 21,300 |
| 2023/12/26 | 2,013 | 2,026 | 1,985 | 1,985 | -53 | -2.6% | 16,900 |
| 2023/12/25 | 2,041 | 2,049 | 2,002 | 2,038 | +18 | +0.9% | 23,600 |
| 2023/12/22 | 2,035 | 2,039 | 1,988 | 2,020 | -14 | -0.7% | 21,000 |
| 2023/12/21 | 1,975 | 2,034 | 1,975 | 2,034 | +40 | +2% | 10,400 |
| 2023/12/20 | 2,016 | 2,035 | 1,980 | 1,994 | -42 | -2.1% | 12,500 |
| 2023/12/19 | 2,008 | 2,054 | 2,006 | 2,036 | +28 | +1.4% | 10,300 |
| 2023/12/18 | 2,027 | 2,027 | 2,005 | 2,008 | -19 | -0.9% | 8,100 |
| 2023/12/15 | 1,952 | 2,027 | 1,952 | 2,027 | +64 | +3.3% | 20,500 |
| 2023/12/14 | 1,962 | 1,982 | 1,943 | 1,963 | +6 | +0.3% | 8,000 |
| 2023/12/13 | 1,945 | 1,957 | 1,935 | 1,957 | +7 | +0.4% | 8,100 |
| 2023/12/12 | 2,009 | 2,010 | 1,946 | 1,950 | -49 | -2.5% | 10,200 |
| 2023/12/11 | 1,954 | 1,999 | 1,953 | 1,999 | +66 | +3.4% | 9,500 |
| 2023/12/08 | 1,960 | 1,977 | 1,933 | 1,933 | -27 | -1.4% | 14,600 |
| 2023/12/07 | 2,028 | 2,028 | 1,960 | 1,960 | -67 | -3.3% | 14,700 |
| 2023/12/06 | 2,031 | 2,044 | 2,004 | 2,027 | -4 | -0.2% | 9,700 |
| 2023/12/05 | 2,067 | 2,075 | 2,030 | 2,031 | -44 | -2.1% | 21,000 |
| 2023/12/04 | 2,000 | 2,092 | 2,000 | 2,075 | +85 | +4.3% | 30,900 |
| 2023/12/01 | 1,979 | 2,014 | 1,960 | 1,990 | +10 | +0.5% | 15,600 |
| 2023/11/30 | 1,986 | 1,992 | 1,940 | 1,980 | -21 | -1% | 21,800 |
| 2023/11/29 | 2,001 | 2,017 | 1,951 | 2,001 | -27 | -1.3% | 21,600 |
| 2023/11/28 | 2,056 | 2,086 | 2,012 | 2,028 | -27 | -1.3% | 20,900 |
| 2023/11/27 | 2,098 | 2,098 | 2,030 | 2,055 | -40 | -1.9% | 34,700 |
| 2023/11/24 | 2,052 | 2,099 | 2,052 | 2,095 | +43 | +2.1% | 23,400 |
| 2023/11/22 | 1,989 | 2,063 | 1,977 | 2,052 | +62 | +3.1% | 19,800 |
| 2023/11/21 | 1,995 | 2,033 | 1,971 | 1,990 | -6 | -0.3% | 24,800 |
| 2023/11/20 | 1,930 | 1,996 | 1,927 | 1,996 | +79 | +4.1% | 22,600 |
| 2023/11/17 | 1,917 | 1,929 | 1,910 | 1,917 | -16 | -0.8% | 4,600 |
| 2023/11/16 | 1,929 | 1,941 | 1,888 | 1,933 | +4 | +0.2% | 23,000 |
| 2023/11/15 | 1,946 | 1,980 | 1,917 | 1,929 | -17 | -0.9% | 20,300 |
| 2023/11/14 | 1,954 | 1,991 | 1,929 | 1,946 | -8 | -0.4% | 42,800 |
| 2023/11/13 | 1,919 | 1,958 | 1,845 | 1,954 | -6 | -0.3% | 92,400 |
| 2023/11/10 | 1,914 | 1,982 | 1,903 | 1,960 | +6 | +0.3% | 36,400 |
| 2023/11/09 | 1,990 | 1,990 | 1,928 | 1,954 | -46 | -2.3% | 21,600 |
| 2023/11/08 | 2,005 | 2,034 | 1,988 | 2,000 | +16 | +0.8% | 30,600 |
| 2023/11/07 | 2,028 | 2,037 | 1,980 | 1,984 | -50 | -2.5% | 32,700 |
| 2023/11/06 | 1,981 | 2,040 | 1,973 | 2,034 | +74 | +3.8% | 44,500 |
| 2023/11/02 | 1,968 | 2,011 | 1,936 | 1,960 | -7 | -0.4% | 131,500 |
301～
350
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 | 1.08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% | 9.64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 | 1.95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% | 13.85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
