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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,205 | 3,205 | 3,150 | 3,195 | -5 | -0.2% | 500 |
| 2022/06/14 | 3,040 | 3,270 | 2,957 | 3,200 | +20 | +0.6% | 9,500 |
| 2022/06/13 | 3,340 | 3,385 | 3,180 | 3,180 | -305 | -8.8% | 9,100 |
| 2022/06/10 | 3,435 | 3,485 | 3,340 | 3,485 | -20 | -0.6% | 5,700 |
| 2022/06/09 | 3,680 | 3,680 | 3,485 | 3,505 | -195 | -5.3% | 9,300 |
| 2022/06/08 | 3,635 | 3,785 | 3,515 | 3,700 | +65 | +1.8% | 8,700 |
| 2022/06/07 | 3,590 | 3,635 | 3,460 | 3,635 | +40 | +1.1% | 9,100 |
| 2022/06/06 | 3,335 | 3,650 | 3,330 | 3,595 | +260 | +7.8% | 17,300 |
| 2022/06/03 | 3,275 | 3,480 | 3,255 | 3,335 | +125 | +3.9% | 12,400 |
| 2022/06/02 | 3,115 | 3,225 | 3,100 | 3,210 | +95 | +3% | 3,900 |
| 2022/06/01 | 3,315 | 3,330 | 3,115 | 3,115 | -60 | -1.9% | 2,600 |
| 2022/05/31 | 3,180 | 3,295 | 3,060 | 3,175 | -5 | -0.2% | 7,300 |
| 2022/05/30 | 2,998 | 3,185 | 2,998 | 3,180 | +198 | +6.6% | 7,900 |
| 2022/05/27 | 3,135 | 3,145 | 2,930 | 2,982 | -23 | -0.8% | 3,900 |
| 2022/05/26 | 2,980 | 3,180 | 2,980 | 3,005 | +55 | +1.9% | 5,600 |
| 2022/05/25 | 3,090 | 3,090 | 2,950 | 2,950 | -135 | -4.4% | 5,400 |
| 2022/05/24 | 3,240 | 3,335 | 3,085 | 3,085 | -90 | -2.8% | 10,200 |
| 2022/05/23 | 2,970 | 3,275 | 2,970 | 3,175 | +243 | +8.3% | 13,300 |
| 2022/05/20 | 2,860 | 2,979 | 2,817 | 2,932 | +82 | +2.9% | 4,400 |
| 2022/05/19 | 2,915 | 3,035 | 2,850 | 2,850 | -255 | -8.2% | 12,400 |
| 2022/05/18 | 2,900 | 3,140 | 2,900 | 3,105 | +258 | +9.1% | 12,500 |
| 2022/05/17 | 2,795 | 2,930 | 2,795 | 2,847 | -48 | -1.7% | 3,100 |
| 2022/05/16 | 3,235 | 3,290 | 2,832 | 2,895 | -104 | -3.5% | 14,700 |
| 2022/05/13 | 2,734 | 3,080 | 2,734 | 2,999 | +299 | +11.1% | 6,400 |
| 2022/05/12 | 2,851 | 2,851 | 2,615 | 2,700 | -186 | -6.4% | 11,000 |
| 2022/05/11 | 2,749 | 2,982 | 2,697 | 2,886 | +137 | +5% | 7,400 |
| 2022/05/10 | 2,700 | 2,763 | 2,587 | 2,749 | +22 | +0.8% | 5,500 |
| 2022/05/09 | 3,000 | 3,000 | 2,727 | 2,727 | -273 | -9.1% | 7,800 |
| 2022/05/06 | 2,850 | 3,055 | 2,850 | 3,000 | +119 | +4.1% | 7,900 |
| 2022/05/02 | 2,867 | 2,994 | 2,867 | 2,881 | -36 | -1.2% | 2,800 |
| 2022/04/28 | 2,954 | 2,959 | 2,870 | 2,917 | -37 | -1.3% | 3,800 |
| 2022/04/27 | 2,940 | 2,981 | 2,849 | 2,954 | -106 | -3.5% | 15,000 |
| 2022/04/26 | 3,170 | 3,220 | 3,050 | 3,060 | -95 | -3% | 8,000 |
| 2022/04/25 | 3,095 | 3,260 | 3,055 | 3,155 | -75 | -2.3% | 13,300 |
| 2022/04/22 | 3,150 | 3,315 | 3,150 | 3,230 | +15 | +0.5% | 16,200 |
| 2022/04/21 | 3,370 | 3,390 | 3,200 | 3,215 | -205 | -6% | 18,900 |
| 2022/04/20 | 3,510 | 3,690 | 3,420 | 3,420 | -60 | -1.7% | 21,800 |
| 2022/04/19 | 3,500 | 3,550 | 3,405 | 3,480 | -20 | -0.6% | 13,700 |
| 2022/04/18 | 3,590 | 3,620 | 3,430 | 3,500 | -160 | -4.4% | 26,000 |
| 2022/04/15 | 3,755 | 3,855 | 3,600 | 3,660 | -235 | -6% | 36,300 |
| 2022/04/14 | 3,605 | 3,900 | 3,605 | 3,895 | +340 | +9.6% | 48,300 |
| 2022/04/13 | 3,495 | 3,635 | 3,465 | 3,555 | +130 | +3.8% | 14,000 |
| 2022/04/12 | 3,455 | 3,650 | 3,425 | 3,425 | -155 | -4.3% | 19,900 |
| 2022/04/11 | 3,900 | 3,900 | 3,570 | 3,580 | -375 | -9.5% | 25,700 |
| 2022/04/08 | 3,995 | 4,030 | 3,810 | 3,955 | +165 | +4.4% | 34,900 |
| 2022/04/07 | 3,980 | 4,045 | 3,790 | 3,790 | -335 | -8.1% | 31,100 |
| 2022/04/06 | 4,180 | 4,265 | 4,065 | 4,125 | -175 | -4.1% | 40,400 |
| 2022/04/05 | 4,165 | 4,450 | 3,980 | 4,300 | +260 | +6.4% | 103,200 |
| 2022/04/04 | 4,100 | 4,210 | 4,015 | 4,040 | +10 | +0.2% | 55,200 |
| 2022/04/01 | 3,800 | 4,190 | 3,770 | 4,030 | +230 | +6.1% | 70,600 |
601～
650
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
