エフ・コードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 2,110 | 2,130 | 2,042 | 2,055 | -10 | -0.5% | 222,700 |
| 2025/05/20 | 2,061 | 2,168 | 2,040 | 2,065 | -17 | -0.8% | 292,900 |
| 2025/05/19 | 2,220 | 2,243 | 2,075 | 2,082 | -113 | -5.1% | 467,700 |
| 2025/05/16 | 1,994 | 2,253 | 1,952 | 2,195 | +321 | +17.1% | 1,302,500 |
| 2025/05/15 | 1,882 | 1,908 | 1,800 | 1,874 | -27 | -1.4% | 348,300 |
| 2025/05/14 | 1,885 | 1,931 | 1,860 | 1,901 | -19 | -1% | 171,500 |
| 2025/05/13 | 1,937 | 1,937 | 1,887 | 1,920 | ±0 | ±0% | 168,700 |
| 2025/05/12 | 1,877 | 1,927 | 1,855 | 1,920 | +72 | +3.9% | 175,600 |
| 2025/05/09 | 1,815 | 1,885 | 1,791 | 1,848 | +63 | +3.5% | 249,200 |
| 2025/05/08 | 1,813 | 1,830 | 1,768 | 1,785 | -29 | -1.6% | 94,200 |
| 2025/05/07 | 1,798 | 1,848 | 1,790 | 1,814 | +16 | +0.9% | 98,600 |
| 2025/05/02 | 1,788 | 1,809 | 1,760 | 1,798 | +9 | +0.5% | 86,900 |
| 2025/05/01 | 1,825 | 1,838 | 1,777 | 1,789 | -64 | -3.5% | 123,500 |
| 2025/04/30 | 1,852 | 1,886 | 1,795 | 1,853 | +1 | +0.1% | 116,200 |
| 2025/04/28 | 1,834 | 1,869 | 1,823 | 1,852 | +52 | +2.9% | 119,000 |
| 2025/04/25 | 1,812 | 1,844 | 1,783 | 1,800 | -7 | -0.4% | 97,800 |
| 2025/04/24 | 1,810 | 1,826 | 1,790 | 1,807 | -3 | -0.2% | 75,600 |
| 2025/04/23 | 1,851 | 1,874 | 1,782 | 1,810 | -1 | -0.1% | 174,700 |
| 2025/04/22 | 1,833 | 1,857 | 1,800 | 1,811 | -50 | -2.7% | 115,700 |
| 2025/04/21 | 1,902 | 1,950 | 1,831 | 1,861 | -41 | -2.2% | 269,300 |
| 2025/04/18 | 1,777 | 1,947 | 1,767 | 1,902 | +129 | +7.3% | 370,400 |
| 2025/04/17 | 1,697 | 1,800 | 1,697 | 1,773 | +76 | +4.5% | 104,800 |
| 2025/04/16 | 1,756 | 1,763 | 1,689 | 1,697 | -62 | -3.5% | 104,000 |
| 2025/04/15 | 1,761 | 1,789 | 1,732 | 1,759 | +10 | +0.6% | 122,900 |
| 2025/04/14 | 1,724 | 1,812 | 1,712 | 1,749 | +44 | +2.6% | 169,400 |
| 2025/04/11 | 1,536 | 1,708 | 1,533 | 1,705 | +106 | +6.6% | 169,500 |
| 2025/04/10 | 1,645 | 1,650 | 1,570 | 1,599 | +134 | +9.1% | 166,500 |
| 2025/04/09 | 1,502 | 1,532 | 1,425 | 1,465 | -68 | -4.4% | 312,800 |
| 2025/04/08 | 1,495 | 1,575 | 1,490 | 1,533 | +188 | +14% | 243,500 |
| 2025/04/07 | 1,363 | 1,443 | 1,330 | 1,345 | -219 | -14% | 423,000 |
| 2025/04/04 | 1,636 | 1,640 | 1,484 | 1,564 | -112 | -6.7% | 410,000 |
| 2025/04/03 | 1,642 | 1,718 | 1,590 | 1,676 | +16 | +1% | 343,000 |
| 2025/04/02 | 1,676 | 1,685 | 1,641 | 1,660 | -2 | -0.1% | 82,100 |
| 2025/04/01 | 1,719 | 1,722 | 1,659 | 1,662 | -33 | -1.9% | 115,300 |
| 2025/03/31 | 1,734 | 1,745 | 1,670 | 1,695 | -104 | -5.8% | 176,900 |
| 2025/03/28 | 1,766 | 1,834 | 1,743 | 1,799 | +33 | +1.9% | 172,800 |
| 2025/03/27 | 1,761 | 1,800 | 1,730 | 1,766 | +5 | +0.3% | 158,600 |
| 2025/03/26 | 1,807 | 1,807 | 1,756 | 1,761 | -27 | -1.5% | 166,100 |
| 2025/03/25 | 1,834 | 1,834 | 1,770 | 1,788 | -10 | -0.6% | 99,500 |
| 2025/03/24 | 1,843 | 1,845 | 1,796 | 1,798 | -38 | -2.1% | 153,000 |
| 2025/03/21 | 1,798 | 1,864 | 1,778 | 1,836 | +72 | +4.1% | 324,800 |
| 2025/03/19 | 1,799 | 1,810 | 1,756 | 1,764 | -24 | -1.3% | 298,800 |
| 2025/03/18 | 1,666 | 1,815 | 1,660 | 1,788 | +119 | +7.1% | 372,200 |
| 2025/03/17 | 1,670 | 1,680 | 1,621 | 1,669 | +25 | +1.5% | 112,600 |
| 2025/03/14 | 1,600 | 1,663 | 1,581 | 1,644 | +78 | +5% | 212,300 |
| 2025/03/13 | 1,594 | 1,623 | 1,557 | 1,566 | -4 | -0.3% | 96,300 |
| 2025/03/12 | 1,512 | 1,590 | 1,506 | 1,570 | +65 | +4.3% | 101,700 |
| 2025/03/11 | 1,520 | 1,528 | 1,446 | 1,505 | -52 | -3.3% | 265,600 |
| 2025/03/10 | 1,595 | 1,598 | 1,530 | 1,557 | -22 | -1.4% | 89,600 |
| 2025/03/07 | 1,561 | 1,587 | 1,552 | 1,579 | +3 | +0.2% | 67,400 |
1～
50
件表示中 / 831件
類似銘柄と比較する
現在ご覧いただいている「エフ・コード」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・コード | 204,100円 | +94.9% | +53.8% | 0.00% | 19.44倍 | 3.71倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| イージェイＨＤ | 159,100円 | +14.2% | -2.1% | 4.09% | 8.19倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ライズ | 104,400円 | +24.2% | +18.8% | 1.34% | 15.39倍 | 4.02倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| エスプール | 32,700円 | +5.0% | +9.1% | 3.06% | 13.39倍 | 2.60倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ファルコＨＤ | 229,100円 | +0.7% | +4.0% | 5.46% | 11.93倍 | 0.93倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
