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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 2,691 | 2,747 | 2,470 | 2,510 | -81 | -3.1% | 45,000 |
| 2023/01/10 | 2,316 | 2,650 | 2,251 | 2,591 | +125 | +5.1% | 61,000 |
| 2023/01/06 | 2,356 | 2,499 | 2,300 | 2,466 | +85 | +3.6% | 12,300 |
| 2023/01/05 | 2,446 | 2,491 | 2,350 | 2,381 | -66 | -2.7% | 7,000 |
| 2023/01/04 | 2,556 | 2,709 | 2,411 | 2,447 | -9 | -0.4% | 37,600 |
| 2022/12/30 | 2,470 | 2,540 | 2,456 | 2,456 | +12 | +0.5% | 13,100 |
| 2022/12/29 | 2,347 | 2,445 | 2,297 | 2,444 | +197 | +8.8% | 10,700 |
| 2022/12/28 | 2,254 | 2,306 | 2,205 | 2,247 | -8 | -0.4% | 3,800 |
| 2022/12/27 | 2,292 | 2,305 | 2,255 | 2,255 | -15 | -0.7% | 8,800 |
| 2022/12/26 | 2,310 | 2,310 | 2,239 | 2,270 | -40 | -1.7% | 3,700 |
| 2022/12/23 | 2,412 | 2,412 | 2,299 | 2,310 | -2 | -0.1% | 8,700 |
| 2022/12/22 | 2,260 | 2,328 | 2,260 | 2,312 | +54 | +2.4% | 3,500 |
| 2022/12/21 | 2,290 | 2,300 | 2,170 | 2,258 | -34 | -1.5% | 8,600 |
| 2022/12/20 | 2,446 | 2,479 | 2,260 | 2,292 | -154 | -6.3% | 18,600 |
| 2022/12/19 | 2,509 | 2,565 | 2,402 | 2,446 | -69 | -2.7% | 15,700 |
| 2022/12/16 | 2,385 | 2,530 | 2,344 | 2,515 | +135 | +5.7% | 31,900 |
| 2022/12/15 | 2,223 | 2,383 | 2,215 | 2,380 | +175 | +7.9% | 17,100 |
| 2022/12/14 | 2,180 | 2,224 | 2,140 | 2,205 | +60 | +2.8% | 10,400 |
| 2022/12/13 | 2,184 | 2,184 | 2,115 | 2,145 | -25 | -1.2% | 9,800 |
| 2022/12/12 | 2,198 | 2,198 | 2,121 | 2,170 | -28 | -1.3% | 6,200 |
| 2022/12/09 | 2,273 | 2,287 | 2,160 | 2,198 | -88 | -3.8% | 16,100 |
| 2022/12/08 | 2,290 | 2,340 | 2,274 | 2,286 | -38 | -1.6% | 3,700 |
| 2022/12/07 | 2,251 | 2,339 | 2,238 | 2,324 | +52 | +2.3% | 5,800 |
| 2022/12/06 | 2,320 | 2,320 | 2,237 | 2,272 | +2 | +0.1% | 7,700 |
| 2022/12/05 | 2,323 | 2,349 | 2,221 | 2,270 | -141 | -5.8% | 22,800 |
| 2022/12/02 | 2,462 | 2,462 | 2,390 | 2,411 | -89 | -3.6% | 13,100 |
| 2022/12/01 | 2,608 | 2,608 | 2,500 | 2,500 | -14 | -0.6% | 17,500 |
| 2022/11/30 | 2,614 | 2,615 | 2,460 | 2,514 | -27 | -1.1% | 17,000 |
| 2022/11/29 | 2,713 | 2,713 | 2,540 | 2,541 | -2,384 | -48.4% | 46,200 |
| 2022/11/28 | 5,080 | 5,100 | 4,870 | 4,925 | -235 | -4.6% | 11,300 |
| 2022/11/25 | 5,300 | 5,320 | 5,160 | 5,160 | -100 | -1.9% | 14,700 |
| 2022/11/24 | 5,610 | 5,750 | 5,200 | 5,260 | -340 | -6.1% | 52,400 |
| 2022/11/22 | 5,600 | 5,600 | 5,600 | 5,600 | +700 | +14.3% | 8,500 |
| 2022/11/21 | 4,825 | 5,150 | 4,825 | 4,900 | +125 | +2.6% | 21,300 |
| 2022/11/18 | 5,680 | 5,680 | 4,730 | 4,775 | -345 | -6.7% | 72,900 |
| 2022/11/17 | 4,480 | 5,120 | 4,480 | 5,120 | +700 | +15.8% | 100,300 |
| 2022/11/16 | 4,580 | 4,580 | 4,200 | 4,420 | +540 | +13.9% | 70,500 |
| 2022/11/15 | 4,150 | 4,150 | 3,735 | 3,880 | -175 | -4.3% | 7,500 |
| 2022/11/14 | 3,950 | 4,100 | 3,945 | 4,055 | +110 | +2.8% | 9,000 |
| 2022/11/11 | 3,960 | 3,960 | 3,890 | 3,945 | +115 | +3% | 2,500 |
| 2022/11/10 | 3,835 | 3,835 | 3,690 | 3,830 | -5 | -0.1% | 1,200 |
| 2022/11/09 | 3,825 | 3,835 | 3,725 | 3,835 | +35 | +0.9% | 1,800 |
| 2022/11/08 | 3,785 | 3,850 | 3,740 | 3,800 | +100 | +2.7% | 2,500 |
| 2022/11/07 | 3,700 | 3,700 | 3,685 | 3,700 | ±0 | ±0% | 1,100 |
| 2022/11/04 | 3,700 | 3,700 | 3,700 | 3,700 | -50 | -1.3% | 200 |
| 2022/11/02 | 3,750 | 3,855 | 3,750 | 3,750 | +10 | +0.3% | 2,200 |
| 2022/11/01 | 3,700 | 3,885 | 3,695 | 3,740 | +45 | +1.2% | 2,000 |
| 2022/10/31 | 4,030 | 4,030 | 3,695 | 3,695 | +15 | +0.4% | 8,900 |
| 2022/10/28 | 3,670 | 3,680 | 3,635 | 3,680 | +35 | +1% | 2,400 |
| 2022/10/27 | 3,690 | 3,710 | 3,540 | 3,645 | -30 | -0.8% | 1,300 |
551～
600
件表示中 / 804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 | 158,700円 | +94.9% | +53.8% | 0.00% | 15.20倍 | 2.90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 |
| エアトリ | 86,900円 | +5.4% | -52.9% | 1.15% | 38.91倍 | 1.42倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| セントケアＨＤ | 74,100円 | +4.2% | -20.8% | 4.05% | 12.17倍 | 1.13倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| アルトナー | 174,400円 | +3.3% | +0.9% | 4.82% | 14.54倍 | 3.93倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| サンウェルズ | 53,800円 | +33.0% | -80.1% | 1.67% | - | 1.79倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
市場注目の銘柄
チャート関連のコラム
