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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,126 | 1,126 | 1,061 | 1,077 | -26 | -2.4% | 177,400 |
| 2024/09/05 | 1,100 | 1,166 | 1,095 | 1,103 | -34 | -3% | 292,600 |
| 2024/09/04 | 1,177 | 1,186 | 1,111 | 1,137 | -93 | -7.6% | 607,000 |
| 2024/09/03 | 1,172 | 1,298 | 1,162 | 1,230 | +79 | +6.9% | 1,238,700 |
| 2024/09/02 | 1,200 | 1,213 | 1,140 | 1,151 | +107 | +10.2% | 748,200 |
| 2024/08/30 | 959 | 1,044 | 957 | 1,044 | +90 | +9.4% | 155,100 |
| 2024/08/29 | 965 | 979 | 942 | 954 | -12 | -1.2% | 57,500 |
| 2024/08/28 | 987 | 987 | 929 | 966 | -20 | -2% | 203,600 |
| 2024/08/27 | 1,034 | 1,034 | 980 | 986 | -43 | -4.2% | 157,600 |
| 2024/08/26 | 1,014 | 1,043 | 991 | 1,029 | +9 | +0.9% | 131,500 |
| 2024/08/23 | 1,020 | 1,027 | 999 | 1,020 | -12 | -1.2% | 91,100 |
| 2024/08/22 | 1,085 | 1,085 | 1,032 | 1,032 | -23 | -2.2% | 61,200 |
| 2024/08/21 | 1,098 | 1,114 | 1,054 | 1,055 | -48 | -4.4% | 108,600 |
| 2024/08/20 | 1,076 | 1,128 | 1,076 | 1,103 | +37 | +3.5% | 103,000 |
| 2024/08/19 | 1,129 | 1,132 | 1,065 | 1,066 | -11 | -1% | 101,100 |
| 2024/08/16 | 1,019 | 1,083 | 974 | 1,077 | +81 | +8.1% | 222,700 |
| 2024/08/15 | 942 | 998 | 915 | 996 | -66 | -6.2% | 467,400 |
| 2024/08/14 | 1,091 | 1,109 | 1,042 | 1,062 | +30 | +2.9% | 312,800 |
| 2024/08/13 | 1,000 | 1,053 | 990 | 1,032 | +90 | +9.6% | 210,800 |
| 2024/08/09 | 900 | 968 | 885 | 942 | +52 | +5.8% | 204,100 |
| 2024/08/08 | 900 | 911 | 869 | 890 | -25 | -2.7% | 105,100 |
| 2024/08/07 | 863 | 945 | 850 | 915 | +7 | +0.8% | 272,000 |
| 2024/08/06 | 816 | 908 | 816 | 908 | +145 | +19% | 343,500 |
| 2024/08/05 | 885 | 926 | 735 | 763 | -272 | -26.3% | 552,100 |
| 2024/08/02 | 1,070 | 1,081 | 1,013 | 1,035 | -117 | -10.2% | 196,000 |
| 2024/08/01 | 1,277 | 1,277 | 1,150 | 1,152 | -121 | -9.5% | 159,900 |
| 2024/07/31 | 1,278 | 1,283 | 1,243 | 1,273 | -18 | -1.4% | 59,800 |
| 2024/07/30 | 1,272 | 1,299 | 1,260 | 1,291 | +42 | +3.4% | 49,800 |
| 2024/07/29 | 1,241 | 1,263 | 1,237 | 1,249 | +32 | +2.6% | 30,700 |
| 2024/07/26 | 1,250 | 1,256 | 1,217 | 1,217 | -8 | -0.7% | 37,400 |
| 2024/07/25 | 1,250 | 1,250 | 1,212 | 1,225 | -48 | -3.8% | 65,500 |
| 2024/07/24 | 1,300 | 1,340 | 1,271 | 1,273 | -16 | -1.2% | 66,900 |
| 2024/07/23 | 1,275 | 1,308 | 1,275 | 1,289 | +34 | +2.7% | 52,100 |
| 2024/07/22 | 1,297 | 1,297 | 1,237 | 1,255 | -12 | -0.9% | 39,300 |
| 2024/07/19 | 1,284 | 1,297 | 1,260 | 1,267 | -24 | -1.9% | 49,200 |
| 2024/07/18 | 1,296 | 1,310 | 1,288 | 1,291 | -24 | -1.8% | 47,500 |
| 2024/07/17 | 1,331 | 1,389 | 1,315 | 1,315 | +14 | +1.1% | 60,900 |
| 2024/07/16 | 1,353 | 1,356 | 1,291 | 1,301 | -22 | -1.7% | 89,500 |
| 2024/07/12 | 1,261 | 1,363 | 1,260 | 1,323 | +69 | +5.5% | 110,800 |
| 2024/07/11 | 1,225 | 1,273 | 1,214 | 1,254 | +43 | +3.6% | 77,400 |
| 2024/07/10 | 1,252 | 1,260 | 1,201 | 1,211 | -33 | -2.7% | 111,300 |
| 2024/07/09 | 1,250 | 1,263 | 1,233 | 1,244 | -19 | -1.5% | 82,300 |
| 2024/07/08 | 1,310 | 1,310 | 1,256 | 1,263 | -52 | -4% | 117,000 |
| 2024/07/05 | 1,318 | 1,329 | 1,303 | 1,315 | +2 | +0.2% | 38,800 |
| 2024/07/04 | 1,328 | 1,328 | 1,298 | 1,313 | -14 | -1.1% | 70,900 |
| 2024/07/03 | 1,363 | 1,365 | 1,309 | 1,327 | -45 | -3.3% | 110,500 |
| 2024/07/02 | 1,410 | 1,439 | 1,370 | 1,372 | -46 | -3.2% | 94,600 |
| 2024/07/01 | 1,478 | 1,480 | 1,397 | 1,418 | -56 | -3.8% | 119,000 |
| 2024/06/28 | 1,431 | 1,589 | 1,431 | 1,474 | +73 | +5.2% | 326,800 |
| 2024/06/27 | 1,404 | 1,424 | 1,388 | 1,401 | -5 | -0.4% | 61,700 |
51～
100
件表示中 / 713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 | 138,900円 | +86.7% | +108.2% | 0.00% | 21.70倍 | 2.81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 |
| ユニバ園芸 | 344,500円 | +22.3% | +9.4% | 0.73% | 8.99倍 | 1.33倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ＡＢホテル | 121,500円 | +3.6% | +1.6% | 1.65% | 7.42倍 | 1.51倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ステムセル研 | 162,500円 | +20.9% | +43.9% | 1.54% | 33.30倍 | 5.80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 |
| ウェルネット | 85,000円 | +18.4% | +22.6% | 3.11% | 15.78倍 | 1.91倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
