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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,754 | 1,811 | 1,735 | 1,807 | +53 | +3% | 15,600 |
| 2023/07/14 | 1,829 | 1,829 | 1,748 | 1,754 | -37 | -2.1% | 7,500 |
| 2023/07/13 | 1,858 | 1,858 | 1,782 | 1,791 | -39 | -2.1% | 8,400 |
| 2023/07/12 | 1,768 | 1,830 | 1,764 | 1,830 | +102 | +5.9% | 8,200 |
| 2023/07/11 | 1,771 | 1,804 | 1,706 | 1,728 | -43 | -2.4% | 15,700 |
| 2023/07/10 | 1,801 | 1,804 | 1,770 | 1,771 | -5 | -0.3% | 16,400 |
| 2023/07/07 | 1,750 | 1,792 | 1,720 | 1,776 | -7 | -0.4% | 9,300 |
| 2023/07/06 | 1,863 | 1,866 | 1,759 | 1,783 | -105 | -5.6% | 19,100 |
| 2023/07/05 | 1,867 | 1,920 | 1,820 | 1,888 | +43 | +2.3% | 53,600 |
| 2023/07/04 | 1,797 | 1,863 | 1,770 | 1,845 | +80 | +4.5% | 34,800 |
| 2023/07/03 | 1,643 | 1,842 | 1,609 | 1,765 | +122 | +7.4% | 46,400 |
| 2023/06/30 | 1,638 | 1,644 | 1,613 | 1,643 | +5 | +0.3% | 4,900 |
| 2023/06/29 | 1,659 | 1,659 | 1,624 | 1,638 | -2 | -0.1% | 3,000 |
| 2023/06/28 | 1,681 | 1,681 | 1,616 | 1,640 | -9 | -0.5% | 8,600 |
| 2023/06/27 | 1,660 | 1,660 | 1,640 | 1,649 | -24 | -1.4% | 3,200 |
| 2023/06/26 | 1,690 | 1,690 | 1,644 | 1,673 | -18 | -1.1% | 7,600 |
| 2023/06/23 | 1,731 | 1,737 | 1,690 | 1,691 | -31 | -1.8% | 6,900 |
| 2023/06/22 | 1,736 | 1,736 | 1,710 | 1,722 | -8 | -0.5% | 5,700 |
| 2023/06/21 | 1,731 | 1,742 | 1,715 | 1,730 | +9 | +0.5% | 5,700 |
| 2023/06/20 | 1,688 | 1,726 | 1,680 | 1,721 | +18 | +1.1% | 6,000 |
| 2023/06/19 | 1,687 | 1,733 | 1,671 | 1,703 | +29 | +1.7% | 12,800 |
| 2023/06/16 | 1,623 | 1,688 | 1,623 | 1,674 | +36 | +2.2% | 7,400 |
| 2023/06/15 | 1,682 | 1,690 | 1,631 | 1,638 | -35 | -2.1% | 5,600 |
| 2023/06/14 | 1,670 | 1,690 | 1,670 | 1,673 | +1 | +0.1% | 4,700 |
| 2023/06/13 | 1,654 | 1,688 | 1,654 | 1,672 | +25 | +1.5% | 7,400 |
| 2023/06/12 | 1,606 | 1,655 | 1,606 | 1,647 | +37 | +2.3% | 5,000 |
| 2023/06/09 | 1,635 | 1,635 | 1,580 | 1,610 | -1 | -0.1% | 8,300 |
| 2023/06/08 | 1,643 | 1,664 | 1,610 | 1,611 | -40 | -2.4% | 7,900 |
| 2023/06/07 | 1,674 | 1,684 | 1,620 | 1,651 | -35 | -2.1% | 8,900 |
| 2023/06/06 | 1,670 | 1,686 | 1,665 | 1,686 | -3 | -0.2% | 3,400 |
| 2023/06/05 | 1,679 | 1,703 | 1,674 | 1,689 | +10 | +0.6% | 3,100 |
| 2023/06/02 | 1,671 | 1,705 | 1,671 | 1,679 | +7 | +0.4% | 3,600 |
| 2023/06/01 | 1,674 | 1,711 | 1,671 | 1,672 | -19 | -1.1% | 2,100 |
| 2023/05/31 | 1,679 | 1,710 | 1,671 | 1,691 | -9 | -0.5% | 4,700 |
| 2023/05/30 | 1,631 | 1,700 | 1,626 | 1,700 | +52 | +3.2% | 6,300 |
| 2023/05/29 | 1,745 | 1,745 | 1,624 | 1,648 | -64 | -3.7% | 16,900 |
| 2023/05/26 | 1,763 | 1,763 | 1,702 | 1,712 | -33 | -1.9% | 5,700 |
| 2023/05/25 | 1,780 | 1,780 | 1,744 | 1,745 | -40 | -2.2% | 9,600 |
| 2023/05/24 | 1,749 | 1,825 | 1,749 | 1,785 | +25 | +1.4% | 7,100 |
| 2023/05/23 | 1,780 | 1,790 | 1,747 | 1,760 | -27 | -1.5% | 9,500 |
| 2023/05/22 | 1,754 | 1,799 | 1,754 | 1,787 | +35 | +2% | 6,500 |
| 2023/05/19 | 1,775 | 1,793 | 1,752 | 1,752 | -42 | -2.3% | 9,500 |
| 2023/05/18 | 1,799 | 1,802 | 1,766 | 1,794 | +28 | +1.6% | 6,900 |
| 2023/05/17 | 1,728 | 1,820 | 1,728 | 1,766 | +37 | +2.1% | 29,300 |
| 2023/05/16 | 1,777 | 1,780 | 1,696 | 1,729 | -8 | -0.5% | 17,800 |
| 2023/05/15 | 1,740 | 1,777 | 1,726 | 1,737 | -3 | -0.2% | 18,600 |
| 2023/05/12 | 1,725 | 1,787 | 1,725 | 1,740 | +16 | +0.9% | 10,200 |
| 2023/05/11 | 1,718 | 1,786 | 1,718 | 1,724 | +4 | +0.2% | 3,600 |
| 2023/05/10 | 1,738 | 1,754 | 1,701 | 1,720 | -25 | -1.4% | 12,700 |
| 2023/05/09 | 1,694 | 1,850 | 1,685 | 1,745 | +73 | +4.4% | 31,900 |
451～
500
件表示中 / 832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 | 205,000円 | +94.9% | +53.8% | 0.00% | 19.53倍 | 3.73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 |
| エスプール | 32,400円 | +5.0% | +9.1% | 3.09% | 13.27倍 | 2.57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 |
| イージェイＨＤ | 158,500円 | +14.2% | -2.1% | 4.10% | 8.16倍 | 0.82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 | 102,700円 | +24.2% | +18.8% | 1.36% | 15.14倍 | 3.96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 |
| ファルコＨＤ | 228,000円 | +0.7% | +4.0% | 5.48% | 11.87倍 | 0.92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
