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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,610 | 4,045 | 3,610 | 3,800 | +110 | +3% | 62,600 |
| 2022/03/30 | 3,730 | 3,835 | 3,660 | 3,690 | -75 | -2% | 22,500 |
| 2022/03/29 | 3,775 | 3,845 | 3,655 | 3,765 | +180 | +5% | 39,900 |
| 2022/03/28 | 3,480 | 3,585 | 3,410 | 3,585 | -105 | -2.8% | 43,600 |
| 2022/03/25 | 3,995 | 4,075 | 3,660 | 3,690 | -95 | -2.5% | 122,200 |
| 2022/03/24 | 3,700 | 3,795 | 3,470 | 3,785 | -50 | -1.3% | 147,400 |
| 2022/03/23 | 3,870 | 4,215 | 3,740 | 3,835 | -30 | -0.8% | 340,900 |
| 2022/03/22 | 4,495 | 4,540 | 3,855 | 3,865 | ±0 | ±0% | 629,000 |
| 2022/03/18 | 3,445 | 3,865 | 3,445 | 3,865 | +700 | +22.1% | 479,300 |
| 2022/03/17 | 2,759 | 3,165 | 2,720 | 3,165 | +504 | +18.9% | 92,800 |
| 2022/03/16 | 2,727 | 2,752 | 2,558 | 2,661 | -19 | -0.7% | 43,700 |
| 2022/03/15 | 2,600 | 2,725 | 2,495 | 2,680 | +67 | +2.6% | 35,000 |
| 2022/03/14 | 2,372 | 2,804 | 2,372 | 2,613 | +241 | +10.2% | 100,900 |
| 2022/03/11 | 2,467 | 2,467 | 2,263 | 2,372 | -109 | -4.4% | 35,600 |
| 2022/03/10 | 2,503 | 2,535 | 2,442 | 2,481 | +61 | +2.5% | 25,500 |
| 2022/03/09 | 2,480 | 2,538 | 2,305 | 2,420 | -62 | -2.5% | 40,200 |
| 2022/03/08 | 2,459 | 2,591 | 2,434 | 2,482 | -2 | -0.1% | 21,100 |
| 2022/03/07 | 2,612 | 2,612 | 2,420 | 2,484 | -228 | -8.4% | 32,800 |
| 2022/03/04 | 2,573 | 2,772 | 2,520 | 2,712 | +18 | +0.7% | 62,300 |
| 2022/03/03 | 3,115 | 3,140 | 2,694 | 2,694 | -321 | -10.6% | 121,300 |
| 2022/03/02 | 2,882 | 3,030 | 2,788 | 3,015 | +33 | +1.1% | 85,600 |
| 2022/03/01 | 2,940 | 3,070 | 2,916 | 2,982 | +133 | +4.7% | 121,000 |
| 2022/02/28 | 2,640 | 2,895 | 2,610 | 2,849 | +259 | +10% | 109,900 |
| 2022/02/25 | 2,550 | 2,664 | 2,501 | 2,590 | +157 | +6.5% | 41,700 |
| 2022/02/24 | 2,406 | 2,487 | 2,359 | 2,433 | -23 | -0.9% | 37,400 |
| 2022/02/22 | 2,619 | 2,644 | 2,400 | 2,456 | -200 | -7.5% | 68,700 |
| 2022/02/21 | 2,700 | 2,772 | 2,656 | 2,656 | -184 | -6.5% | 27,300 |
| 2022/02/18 | 2,751 | 2,950 | 2,751 | 2,840 | -6 | -0.2% | 32,700 |
| 2022/02/17 | 2,911 | 2,934 | 2,750 | 2,846 | -101 | -3.4% | 51,800 |
| 2022/02/16 | 3,155 | 3,180 | 2,851 | 2,947 | -113 | -3.7% | 99,500 |
| 2022/02/15 | 3,100 | 3,325 | 3,060 | 3,060 | -40 | -1.3% | 107,700 |
| 2022/02/14 | 3,390 | 3,390 | 3,100 | 3,100 | -430 | -12.2% | 99,100 |
| 2022/02/10 | 3,690 | 3,720 | 3,510 | 3,530 | -115 | -3.2% | 94,200 |
| 2022/02/09 | 3,755 | 3,830 | 3,560 | 3,645 | -130 | -3.4% | 135,800 |
| 2022/02/08 | 3,965 | 4,190 | 3,720 | 3,775 | -75 | -1.9% | 210,800 |
| 2022/02/07 | 4,255 | 4,295 | 3,835 | 3,850 | -475 | -11% | 212,000 |
| 2022/02/04 | 4,460 | 4,515 | 4,120 | 4,325 | -160 | -3.6% | 173,900 |
| 2022/02/03 | 4,785 | 4,885 | 4,455 | 4,485 | -510 | -10.2% | 256,000 |
| 2022/02/02 | 4,800 | 5,260 | 4,650 | 4,995 | +325 | +7% | 715,000 |
| 2022/02/01 | 4,740 | 4,920 | 4,535 | 4,670 | +60 | +1.3% | 374,800 |
| 2022/01/31 | 5,170 | 5,350 | 4,585 | 4,610 | -600 | -11.5% | 354,500 |
| 2022/01/28 | 5,350 | 5,400 | 4,930 | 5,210 | +50 | +1% | 614,800 |
| 2022/01/27 | 5,740 | 5,870 | 4,920 | 5,160 | -480 | -8.5% | 644,000 |
| 2022/01/26 | 5,400 | 5,790 | 5,340 | 5,640 | +280 | +5.2% | 643,400 |
| 2022/01/25 | 5,540 | 6,030 | 5,110 | 5,360 | -280 | -5% | 1,050,100 |
| 2022/01/24 | 4,900 | 6,050 | 4,900 | 5,640 | +590 | +11.7% | 1,487,000 |
| 2022/01/21 | 5,040 | 5,310 | 4,840 | 5,050 | -330 | -6.1% | 784,400 |
| 2022/01/20 | 4,780 | 5,600 | 4,715 | 5,380 | +480 | +9.8% | 1,022,600 |
| 2022/01/19 | 5,540 | 5,590 | 4,590 | 4,900 | -320 | -6.1% | 1,065,400 |
| 2022/01/18 | 4,590 | 5,220 | 4,385 | 5,220 | +700 | +15.5% | 1,411,600 |
651～
700
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
