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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,320 | 3,415 | 3,315 | 3,335 | +10 | +0.3% | 3,200 |
| 2022/08/25 | 3,450 | 3,490 | 3,305 | 3,325 | -80 | -2.3% | 6,600 |
| 2022/08/24 | 3,390 | 3,515 | 3,365 | 3,405 | -45 | -1.3% | 6,100 |
| 2022/08/23 | 3,450 | 3,525 | 3,405 | 3,450 | -130 | -3.6% | 9,200 |
| 2022/08/22 | 3,630 | 3,735 | 3,570 | 3,580 | -230 | -6% | 18,200 |
| 2022/08/19 | 4,110 | 4,450 | 3,655 | 3,810 | -20 | -0.5% | 217,400 |
| 2022/08/18 | 3,250 | 3,830 | 3,200 | 3,830 | +700 | +22.4% | 57,900 |
| 2022/08/17 | 3,170 | 3,200 | 3,090 | 3,130 | +20 | +0.6% | 3,000 |
| 2022/08/16 | 3,090 | 3,195 | 3,065 | 3,110 | ±0 | ±0% | 3,500 |
| 2022/08/15 | 3,295 | 3,440 | 2,950 | 3,110 | -95 | -3% | 17,900 |
| 2022/08/12 | 3,165 | 3,245 | 3,015 | 3,205 | +234 | +7.9% | 6,700 |
| 2022/08/10 | 3,120 | 3,120 | 2,915 | 2,971 | -119 | -3.9% | 2,600 |
| 2022/08/09 | 3,165 | 3,195 | 3,080 | 3,090 | -145 | -4.5% | 2,000 |
| 2022/08/08 | 3,230 | 3,235 | 3,135 | 3,235 | +5 | +0.2% | 4,300 |
| 2022/08/05 | 2,949 | 3,255 | 2,949 | 3,230 | +281 | +9.5% | 11,200 |
| 2022/08/04 | 2,913 | 2,950 | 2,890 | 2,949 | +36 | +1.2% | 4,900 |
| 2022/08/03 | 2,845 | 2,923 | 2,845 | 2,913 | +68 | +2.4% | 3,200 |
| 2022/08/02 | 2,805 | 2,893 | 2,805 | 2,845 | +46 | +1.6% | 2,500 |
| 2022/08/01 | 2,790 | 2,820 | 2,778 | 2,799 | +19 | +0.7% | 2,600 |
| 2022/07/29 | 2,763 | 2,890 | 2,763 | 2,780 | -5 | -0.2% | 6,300 |
| 2022/07/28 | 2,812 | 2,817 | 2,740 | 2,785 | +20 | +0.7% | 3,700 |
| 2022/07/27 | 2,740 | 2,785 | 2,736 | 2,765 | -20 | -0.7% | 4,100 |
| 2022/07/26 | 2,749 | 2,785 | 2,742 | 2,785 | -13 | -0.5% | 800 |
| 2022/07/25 | 2,799 | 2,799 | 2,735 | 2,798 | -1 | ±0% | 1,900 |
| 2022/07/22 | 2,860 | 2,860 | 2,791 | 2,799 | -106 | -3.6% | 7,300 |
| 2022/07/21 | 2,791 | 2,905 | 2,791 | 2,905 | +84 | +3% | 1,600 |
| 2022/07/20 | 2,937 | 2,937 | 2,804 | 2,821 | -29 | -1% | 4,000 |
| 2022/07/19 | 2,775 | 2,900 | 2,720 | 2,850 | +73 | +2.6% | 4,800 |
| 2022/07/15 | 2,738 | 2,790 | 2,736 | 2,777 | -11 | -0.4% | 3,100 |
| 2022/07/14 | 2,701 | 2,788 | 2,701 | 2,788 | +44 | +1.6% | 2,300 |
| 2022/07/13 | 2,729 | 2,809 | 2,723 | 2,744 | -27 | -1% | 3,000 |
| 2022/07/12 | 2,825 | 2,825 | 2,749 | 2,771 | -54 | -1.9% | 3,300 |
| 2022/07/11 | 2,898 | 2,898 | 2,811 | 2,825 | +24 | +0.9% | 2,100 |
| 2022/07/08 | 2,875 | 2,950 | 2,800 | 2,801 | -44 | -1.5% | 3,900 |
| 2022/07/07 | 2,754 | 2,850 | 2,754 | 2,845 | +92 | +3.3% | 5,600 |
| 2022/07/06 | 2,671 | 2,800 | 2,656 | 2,753 | -17 | -0.6% | 5,500 |
| 2022/07/05 | 2,710 | 2,815 | 2,702 | 2,770 | +63 | +2.3% | 7,800 |
| 2022/07/04 | 2,775 | 2,848 | 2,701 | 2,707 | -104 | -3.7% | 11,800 |
| 2022/07/01 | 2,925 | 2,925 | 2,809 | 2,811 | -110 | -3.8% | 2,400 |
| 2022/06/30 | 2,990 | 3,010 | 2,921 | 2,921 | -139 | -4.5% | 5,100 |
| 2022/06/29 | 3,020 | 3,065 | 3,010 | 3,060 | -30 | -1% | 500 |
| 2022/06/28 | 3,010 | 3,105 | 2,975 | 3,090 | +80 | +2.7% | 5,500 |
| 2022/06/27 | 3,065 | 3,065 | 2,995 | 3,010 | -90 | -2.9% | 3,000 |
| 2022/06/24 | 3,080 | 3,180 | 3,080 | 3,100 | +20 | +0.6% | 4,300 |
| 2022/06/23 | 3,330 | 3,330 | 3,070 | 3,080 | -135 | -4.2% | 6,000 |
| 2022/06/22 | 2,950 | 3,225 | 2,950 | 3,215 | +265 | +9% | 10,900 |
| 2022/06/21 | 2,900 | 3,000 | 2,805 | 2,950 | +71 | +2.5% | 8,300 |
| 2022/06/20 | 2,862 | 2,960 | 2,803 | 2,879 | +67 | +2.4% | 5,100 |
| 2022/06/17 | 2,816 | 2,900 | 2,804 | 2,812 | -154 | -5.2% | 6,000 |
| 2022/06/16 | 3,170 | 3,170 | 2,966 | 2,966 | -229 | -7.2% | 6,600 |
551～
600
件表示中 / 714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 | 135,100円 | +86.7% | +108.2% | 0.00% | 21.11倍 | 2.73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 |
| ＨＡＮＡＴＯＵＲ | 133,500円 | +28.1% | +89.3% | 2.25% | 11.97倍 | 6.44倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| 人夢技術 | 175,500円 | +8.0% | -9.1% | 3.99% | 9.27倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| ステムセル研 | 158,000円 | +20.9% | +43.9% | 1.58% | 32.38倍 | 5.64倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| 日水コン | 136,000円 | +5.8% | +24.2% | 4.26% | 11.76倍 | 1.18倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
