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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,551 | 1,602 | 1,551 | 1,576 | +31 | +2% | 111,300 |
| 2025/03/05 | 1,553 | 1,561 | 1,521 | 1,545 | -13 | -0.8% | 88,500 |
| 2025/03/04 | 1,518 | 1,566 | 1,511 | 1,558 | +28 | +1.8% | 135,800 |
| 2025/03/03 | 1,619 | 1,619 | 1,526 | 1,530 | -41 | -2.6% | 182,900 |
| 2025/02/28 | 1,544 | 1,600 | 1,527 | 1,571 | -13 | -0.8% | 153,800 |
| 2025/02/27 | 1,561 | 1,603 | 1,536 | 1,584 | +1 | +0.1% | 229,700 |
| 2025/02/26 | 1,686 | 1,690 | 1,560 | 1,583 | -112 | -6.6% | 339,300 |
| 2025/02/25 | 1,614 | 1,704 | 1,599 | 1,695 | +41 | +2.5% | 260,000 |
| 2025/02/21 | 1,688 | 1,700 | 1,632 | 1,654 | -47 | -2.8% | 268,600 |
| 2025/02/20 | 1,653 | 1,736 | 1,642 | 1,701 | +21 | +1.3% | 328,100 |
| 2025/02/19 | 1,700 | 1,729 | 1,620 | 1,680 | -44 | -2.6% | 407,200 |
| 2025/02/18 | 1,731 | 1,820 | 1,629 | 1,724 | -4 | -0.2% | 1,176,200 |
| 2025/02/17 | 1,728 | 1,728 | 1,704 | 1,728 | +300 | +21% | 499,400 |
| 2025/02/14 | 1,393 | 1,483 | 1,393 | 1,428 | +44 | +3.2% | 362,900 |
| 2025/02/13 | 1,444 | 1,475 | 1,372 | 1,384 | +12 | +0.9% | 268,100 |
| 2025/02/12 | 1,379 | 1,384 | 1,345 | 1,372 | +22 | +1.6% | 130,700 |
| 2025/02/10 | 1,325 | 1,372 | 1,325 | 1,350 | +36 | +2.7% | 104,100 |
| 2025/02/07 | 1,357 | 1,357 | 1,312 | 1,314 | -32 | -2.4% | 108,400 |
| 2025/02/06 | 1,310 | 1,362 | 1,304 | 1,346 | +38 | +2.9% | 136,200 |
| 2025/02/05 | 1,336 | 1,348 | 1,286 | 1,308 | +57 | +4.6% | 154,600 |
| 2025/02/04 | 1,233 | 1,274 | 1,233 | 1,251 | +23 | +1.9% | 51,200 |
| 2025/02/03 | 1,255 | 1,260 | 1,219 | 1,228 | -29 | -2.3% | 80,800 |
| 2025/01/31 | 1,263 | 1,266 | 1,232 | 1,257 | +3 | +0.2% | 49,200 |
| 2025/01/30 | 1,266 | 1,278 | 1,245 | 1,254 | -12 | -0.9% | 81,600 |
| 2025/01/29 | 1,240 | 1,293 | 1,240 | 1,266 | +29 | +2.3% | 177,300 |
| 2025/01/28 | 1,197 | 1,240 | 1,181 | 1,237 | +44 | +3.7% | 103,700 |
| 2025/01/27 | 1,229 | 1,229 | 1,192 | 1,193 | -23 | -1.9% | 75,900 |
| 2025/01/24 | 1,158 | 1,229 | 1,158 | 1,216 | +54 | +4.6% | 105,500 |
| 2025/01/23 | 1,213 | 1,213 | 1,157 | 1,162 | -47 | -3.9% | 101,000 |
| 2025/01/22 | 1,187 | 1,212 | 1,165 | 1,209 | +11 | +0.9% | 149,200 |
| 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 |
51～
100
件表示中 / 831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 | 205,900円 | +94.9% | +53.8% | 0.00% | 19.61倍 | 3.75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 |
| イージェイＨＤ | 158,400円 | +14.2% | -2.1% | 4.10% | 8.15倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ライズ | 102,700円 | +24.2% | +18.8% | 1.36% | 15.14倍 | 3.96倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| エスプール | 32,600円 | +5.0% | +9.1% | 3.07% | 13.35倍 | 2.59倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ファルコＨＤ | 228,500円 | +0.7% | +4.0% | 5.47% | 11.90倍 | 0.92倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
