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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/26 | 3,600 | 3,675 | 3,600 | 3,675 | +125 | +3.5% | 1,200 |
| 2022/10/25 | 3,565 | 3,565 | 3,550 | 3,550 | -15 | -0.4% | 700 |
| 2022/10/24 | 3,565 | 3,565 | 3,565 | 3,565 | +30 | +0.8% | 100 |
| 2022/10/21 | 3,500 | 3,560 | 3,500 | 3,535 | -35 | -1% | 700 |
| 2022/10/20 | 3,620 | 3,630 | 3,555 | 3,570 | +15 | +0.4% | 2,600 |
| 2022/10/19 | 3,540 | 3,665 | 3,540 | 3,555 | -35 | -1% | 2,000 |
| 2022/10/18 | 3,740 | 3,740 | 3,590 | 3,590 | -10 | -0.3% | 2,100 |
| 2022/10/17 | 3,600 | 3,600 | 3,600 | 3,600 | -15 | -0.4% | 100 |
| 2022/10/14 | 3,600 | 3,675 | 3,600 | 3,615 | +50 | +1.4% | 600 |
| 2022/10/13 | 3,645 | 3,645 | 3,565 | 3,565 | -150 | -4% | 900 |
| 2022/10/12 | 3,790 | 3,790 | 3,650 | 3,715 | +50 | +1.4% | 800 |
| 2022/10/11 | 3,680 | 3,750 | 3,600 | 3,665 | -85 | -2.3% | 1,900 |
| 2022/10/07 | 3,700 | 3,750 | 3,695 | 3,750 | ±0 | ±0% | 2,500 |
| 2022/10/06 | 3,650 | 3,755 | 3,605 | 3,750 | +30 | +0.8% | 1,600 |
| 2022/10/05 | 3,900 | 3,945 | 3,715 | 3,720 | -130 | -3.4% | 7,900 |
| 2022/10/04 | 3,845 | 3,885 | 3,805 | 3,850 | +75 | +2% | 7,300 |
| 2022/10/03 | 3,715 | 3,820 | 3,655 | 3,775 | -10 | -0.3% | 7,700 |
| 2022/09/30 | 3,855 | 4,100 | 3,720 | 3,785 | -85 | -2.2% | 28,400 |
| 2022/09/29 | 3,280 | 3,870 | 3,220 | 3,870 | +700 | +22.1% | 18,700 |
| 2022/09/28 | 3,380 | 3,380 | 3,170 | 3,170 | -230 | -6.8% | 5,400 |
| 2022/09/27 | 3,515 | 3,515 | 3,380 | 3,400 | +25 | +0.7% | 2,600 |
| 2022/09/26 | 3,505 | 3,505 | 3,355 | 3,375 | -170 | -4.8% | 2,600 |
| 2022/09/22 | 3,580 | 3,580 | 3,520 | 3,545 | -105 | -2.9% | 2,600 |
| 2022/09/21 | 3,740 | 3,790 | 3,650 | 3,650 | -160 | -4.2% | 4,600 |
| 2022/09/20 | 3,825 | 3,870 | 3,780 | 3,810 | -20 | -0.5% | 2,000 |
| 2022/09/16 | 4,035 | 4,100 | 3,830 | 3,830 | -110 | -2.8% | 11,500 |
| 2022/09/15 | 3,945 | 4,000 | 3,900 | 3,940 | +170 | +4.5% | 4,700 |
| 2022/09/14 | 3,720 | 3,855 | 3,690 | 3,770 | -160 | -4.1% | 5,700 |
| 2022/09/13 | 4,035 | 4,035 | 3,915 | 3,930 | -10 | -0.3% | 3,400 |
| 2022/09/12 | 3,920 | 4,010 | 3,920 | 3,940 | ±0 | ±0% | 3,100 |
| 2022/09/09 | 3,780 | 4,090 | 3,780 | 3,940 | +90 | +2.3% | 15,100 |
| 2022/09/08 | 3,730 | 4,200 | 3,680 | 3,850 | +260 | +7.2% | 27,300 |
| 2022/09/07 | 3,580 | 3,795 | 3,500 | 3,590 | -60 | -1.6% | 9,000 |
| 2022/09/06 | 3,445 | 3,860 | 3,235 | 3,650 | +410 | +12.7% | 11,400 |
| 2022/09/05 | 3,210 | 3,305 | 3,205 | 3,240 | +15 | +0.5% | 2,400 |
| 2022/09/02 | 3,450 | 3,450 | 3,225 | 3,225 | -230 | -6.7% | 3,500 |
| 2022/09/01 | 3,600 | 3,600 | 3,455 | 3,455 | -125 | -3.5% | 1,500 |
| 2022/08/31 | 3,460 | 3,580 | 3,435 | 3,580 | +120 | +3.5% | 4,500 |
| 2022/08/30 | 3,350 | 3,520 | 3,350 | 3,460 | +110 | +3.3% | 4,000 |
| 2022/08/29 | 3,215 | 3,350 | 3,215 | 3,350 | +15 | +0.4% | 3,700 |
651～
700
件表示中 / 864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 | 222,400円 | +94.9% | +53.8% | 0.00% | 21.12倍 | 4.03倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ライク | 136,300円 | +4.2% | +1.2% | 4.26% | 10.46倍 | 1.57倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ＫＮＴＣＴ | 102,000円 | +8.6% | +7.7% | 0.00% | 4.10倍 | 3.29倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ジーニー | 152,500円 | +35.2% | +14.7% | 0.00% | 9.42倍 | 2.34倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＭＳＯＬ | 163,300円 | +1.4% | - | 1.96% | 12.81倍 | 4.84倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
