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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,234 | 1,234 | 1,175 | 1,198 | -41 | -3.3% | 112,200 |
| 2025/01/20 | 1,190 | 1,239 | 1,173 | 1,239 | +57 | +4.8% | 80,500 |
| 2025/01/17 | 1,180 | 1,191 | 1,136 | 1,182 | -33 | -2.7% | 177,300 |
| 2025/01/16 | 1,226 | 1,256 | 1,211 | 1,215 | -19 | -1.5% | 54,900 |
| 2025/01/15 | 1,261 | 1,265 | 1,225 | 1,234 | -16 | -1.3% | 45,200 |
| 2025/01/14 | 1,290 | 1,290 | 1,226 | 1,250 | -48 | -3.7% | 80,500 |
| 2025/01/10 | 1,284 | 1,311 | 1,274 | 1,298 | +12 | +0.9% | 51,800 |
| 2025/01/09 | 1,270 | 1,291 | 1,258 | 1,286 | ±0 | ±0% | 64,700 |
| 2025/01/08 | 1,307 | 1,308 | 1,272 | 1,286 | -31 | -2.4% | 73,300 |
| 2025/01/07 | 1,330 | 1,331 | 1,283 | 1,317 | -10 | -0.8% | 137,000 |
| 2025/01/06 | 1,308 | 1,327 | 1,285 | 1,327 | +49 | +3.8% | 119,200 |
| 2024/12/30 | 1,276 | 1,304 | 1,264 | 1,278 | +15 | +1.2% | 100,100 |
| 2024/12/27 | 1,208 | 1,278 | 1,205 | 1,263 | +63 | +5.3% | 228,800 |
| 2024/12/26 | 1,233 | 1,233 | 1,178 | 1,200 | -43 | -3.5% | 216,900 |
| 2024/12/25 | 1,186 | 1,243 | 1,185 | 1,243 | +64 | +5.4% | 120,100 |
| 2024/12/24 | 1,233 | 1,233 | 1,171 | 1,179 | -48 | -3.9% | 143,100 |
| 2024/12/23 | 1,190 | 1,229 | 1,177 | 1,227 | +57 | +4.9% | 120,000 |
| 2024/12/20 | 1,187 | 1,220 | 1,160 | 1,170 | -26 | -2.2% | 128,900 |
| 2024/12/19 | 1,165 | 1,197 | 1,161 | 1,196 | -5 | -0.4% | 70,300 |
| 2024/12/18 | 1,208 | 1,214 | 1,186 | 1,201 | -19 | -1.6% | 97,600 |
| 2024/12/17 | 1,242 | 1,242 | 1,180 | 1,220 | -5 | -0.4% | 166,500 |
| 2024/12/16 | 1,287 | 1,287 | 1,212 | 1,225 | -52 | -4.1% | 138,900 |
| 2024/12/13 | 1,279 | 1,289 | 1,247 | 1,277 | +13 | +1% | 97,900 |
| 2024/12/12 | 1,286 | 1,297 | 1,241 | 1,264 | +8 | +0.6% | 70,100 |
| 2024/12/11 | 1,275 | 1,297 | 1,254 | 1,256 | -18 | -1.4% | 62,200 |
| 2024/12/10 | 1,300 | 1,309 | 1,241 | 1,274 | -11 | -0.9% | 116,300 |
| 2024/12/09 | 1,232 | 1,285 | 1,220 | 1,285 | +63 | +5.2% | 83,000 |
| 2024/12/06 | 1,221 | 1,230 | 1,195 | 1,222 | -24 | -1.9% | 140,200 |
| 2024/12/05 | 1,254 | 1,268 | 1,227 | 1,246 | -10 | -0.8% | 86,500 |
| 2024/12/04 | 1,285 | 1,294 | 1,242 | 1,256 | -29 | -2.3% | 92,500 |
| 2024/12/03 | 1,292 | 1,313 | 1,282 | 1,285 | -7 | -0.5% | 84,700 |
| 2024/12/02 | 1,354 | 1,354 | 1,265 | 1,292 | -67 | -4.9% | 176,300 |
| 2024/11/29 | 1,323 | 1,396 | 1,323 | 1,359 | +27 | +2% | 125,600 |
| 2024/11/28 | 1,330 | 1,375 | 1,330 | 1,332 | -7 | -0.5% | 90,200 |
| 2024/11/27 | 1,369 | 1,398 | 1,332 | 1,339 | -48 | -3.5% | 138,300 |
| 2024/11/26 | 1,390 | 1,446 | 1,338 | 1,387 | +29 | +2.1% | 294,400 |
| 2024/11/25 | 1,378 | 1,392 | 1,344 | 1,358 | +7 | +0.5% | 160,400 |
| 2024/11/22 | 1,398 | 1,440 | 1,337 | 1,351 | -38 | -2.7% | 348,300 |
| 2024/11/21 | 1,235 | 1,409 | 1,235 | 1,389 | +142 | +11.4% | 683,300 |
| 2024/11/20 | 1,269 | 1,302 | 1,233 | 1,247 | -10 | -0.8% | 240,000 |
| 2024/11/19 | 1,202 | 1,297 | 1,202 | 1,257 | +112 | +9.8% | 514,200 |
| 2024/11/18 | 1,195 | 1,200 | 1,141 | 1,145 | -30 | -2.6% | 202,600 |
| 2024/11/15 | 1,105 | 1,184 | 1,065 | 1,175 | +79 | +7.2% | 511,000 |
| 2024/11/14 | 1,128 | 1,145 | 1,092 | 1,096 | -14 | -1.3% | 194,700 |
| 2024/11/13 | 1,125 | 1,133 | 1,096 | 1,110 | ±0 | ±0% | 193,700 |
| 2024/11/12 | 1,131 | 1,144 | 1,081 | 1,110 | -18 | -1.6% | 146,600 |
| 2024/11/11 | 1,158 | 1,170 | 1,114 | 1,128 | -3 | -0.3% | 132,800 |
| 2024/11/08 | 1,144 | 1,145 | 1,120 | 1,131 | +8 | +0.7% | 54,100 |
| 2024/11/07 | 1,124 | 1,149 | 1,114 | 1,123 | +9 | +0.8% | 71,400 |
| 2024/11/06 | 1,110 | 1,127 | 1,092 | 1,114 | +17 | +1.5% | 117,700 |
51～
100
件表示中 / 801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 | 156,400円 | +94.9% | +53.8% | 0.00% | 14.98倍 | 2.86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 |
| いであ | 261,600円 | +2.8% | +3.3% | 4.51% | 7.78倍 | 0.65倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ディーエムエス | 268,000円 | +0.3% | -17.2% | 8.81% | 18.34倍 | 0.90倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| タナベコンサル | 56,400円 | +9.9% | +48.2% | 4.26% | 20.19倍 | 1.70倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| アサンテ | 154,600円 | +4.2% | +39.1% | 4.01% | 17.97倍 | 1.25倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
