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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,551 | 1,602 | 1,551 | 1,576 | +31 | +2% | 111,300 |
| 2025/03/05 | 1,553 | 1,561 | 1,521 | 1,545 | -13 | -0.8% | 88,500 |
| 2025/03/04 | 1,518 | 1,566 | 1,511 | 1,558 | +28 | +1.8% | 135,800 |
| 2025/03/03 | 1,619 | 1,619 | 1,526 | 1,530 | -41 | -2.6% | 182,900 |
| 2025/02/28 | 1,544 | 1,600 | 1,527 | 1,571 | -13 | -0.8% | 153,800 |
| 2025/02/27 | 1,561 | 1,603 | 1,536 | 1,584 | +1 | +0.1% | 229,700 |
| 2025/02/26 | 1,686 | 1,690 | 1,560 | 1,583 | -112 | -6.6% | 339,300 |
| 2025/02/25 | 1,614 | 1,704 | 1,599 | 1,695 | +41 | +2.5% | 260,000 |
| 2025/02/21 | 1,688 | 1,700 | 1,632 | 1,654 | -47 | -2.8% | 268,600 |
| 2025/02/20 | 1,653 | 1,736 | 1,642 | 1,701 | +21 | +1.3% | 328,100 |
| 2025/02/19 | 1,700 | 1,729 | 1,620 | 1,680 | -44 | -2.6% | 407,200 |
| 2025/02/18 | 1,731 | 1,820 | 1,629 | 1,724 | -4 | -0.2% | 1,176,200 |
| 2025/02/17 | 1,728 | 1,728 | 1,704 | 1,728 | +300 | +21% | 499,400 |
| 2025/02/14 | 1,393 | 1,483 | 1,393 | 1,428 | +44 | +3.2% | 362,900 |
| 2025/02/13 | 1,444 | 1,475 | 1,372 | 1,384 | +12 | +0.9% | 268,100 |
| 2025/02/12 | 1,379 | 1,384 | 1,345 | 1,372 | +22 | +1.6% | 130,700 |
| 2025/02/10 | 1,325 | 1,372 | 1,325 | 1,350 | +36 | +2.7% | 104,100 |
| 2025/02/07 | 1,357 | 1,357 | 1,312 | 1,314 | -32 | -2.4% | 108,400 |
| 2025/02/06 | 1,310 | 1,362 | 1,304 | 1,346 | +38 | +2.9% | 136,200 |
| 2025/02/05 | 1,336 | 1,348 | 1,286 | 1,308 | +57 | +4.6% | 154,600 |
| 2025/02/04 | 1,233 | 1,274 | 1,233 | 1,251 | +23 | +1.9% | 51,200 |
| 2025/02/03 | 1,255 | 1,260 | 1,219 | 1,228 | -29 | -2.3% | 80,800 |
| 2025/01/31 | 1,263 | 1,266 | 1,232 | 1,257 | +3 | +0.2% | 49,200 |
| 2025/01/30 | 1,266 | 1,278 | 1,245 | 1,254 | -12 | -0.9% | 81,600 |
| 2025/01/29 | 1,240 | 1,293 | 1,240 | 1,266 | +29 | +2.3% | 177,300 |
| 2025/01/28 | 1,197 | 1,240 | 1,181 | 1,237 | +44 | +3.7% | 103,700 |
| 2025/01/27 | 1,229 | 1,229 | 1,192 | 1,193 | -23 | -1.9% | 75,900 |
| 2025/01/24 | 1,158 | 1,229 | 1,158 | 1,216 | +54 | +4.6% | 105,500 |
| 2025/01/23 | 1,213 | 1,213 | 1,157 | 1,162 | -47 | -3.9% | 101,000 |
| 2025/01/22 | 1,187 | 1,212 | 1,165 | 1,209 | +11 | +0.9% | 149,200 |
1～
50
件表示中 / 801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 | 156,400円 | +94.9% | +53.8% | 0.00% | 14.98倍 | 2.86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 |
| いであ | 261,600円 | +2.8% | +3.3% | 4.51% | 7.78倍 | 0.65倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ディーエムエス | 268,000円 | +0.3% | -17.2% | 8.81% | 18.34倍 | 0.90倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| タナベコンサル | 56,400円 | +9.9% | +48.2% | 4.26% | 20.19倍 | 1.70倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| アサンテ | 154,600円 | +4.2% | +39.1% | 4.01% | 17.97倍 | 1.25倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
