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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 2024/11/05 | 1,095 | 1,111 | 1,077 | 1,097 | +32 | +3% | 56,400 |
| 2024/11/01 | 1,081 | 1,086 | 1,052 | 1,065 | -41 | -3.7% | 71,000 |
| 2024/10/31 | 1,090 | 1,110 | 1,077 | 1,106 | +16 | +1.5% | 47,400 |
| 2024/10/30 | 1,109 | 1,109 | 1,060 | 1,090 | -12 | -1.1% | 78,700 |
| 2024/10/29 | 1,092 | 1,108 | 1,088 | 1,102 | +14 | +1.3% | 41,200 |
| 2024/10/28 | 997 | 1,096 | 997 | 1,088 | +84 | +8.4% | 117,800 |
| 2024/10/25 | 1,033 | 1,033 | 997 | 1,004 | -29 | -2.8% | 78,800 |
| 2024/10/24 | 1,021 | 1,043 | 1,001 | 1,033 | -6 | -0.6% | 63,500 |
| 2024/10/23 | 1,036 | 1,065 | 1,022 | 1,039 | +3 | +0.3% | 81,100 |
| 2024/10/22 | 1,065 | 1,065 | 1,019 | 1,036 | -34 | -3.2% | 125,500 |
| 2024/10/21 | 1,037 | 1,074 | 1,034 | 1,070 | +30 | +2.9% | 68,100 |
| 2024/10/18 | 1,026 | 1,045 | 1,015 | 1,040 | +17 | +1.7% | 105,500 |
| 2024/10/17 | 1,020 | 1,034 | 1,015 | 1,023 | +21 | +2.1% | 103,500 |
| 2024/10/16 | 993 | 1,009 | 985 | 1,002 | -21 | -2.1% | 90,800 |
| 2024/10/15 | 1,020 | 1,028 | 998 | 1,023 | +18 | +1.8% | 63,700 |
| 2024/10/11 | 999 | 1,018 | 997 | 1,005 | +4 | +0.4% | 56,500 |
| 2024/10/10 | 1,051 | 1,051 | 997 | 1,001 | -50 | -4.8% | 168,100 |
| 2024/10/09 | 1,038 | 1,053 | 1,027 | 1,051 | +17 | +1.6% | 54,000 |
| 2024/10/08 | 1,045 | 1,045 | 1,021 | 1,034 | -17 | -1.6% | 124,700 |
| 2024/10/07 | 1,100 | 1,100 | 1,050 | 1,051 | -19 | -1.8% | 89,300 |
101～
150
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 | 206,200円 | +94.9% | +53.8% | 0.00% | 19.64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 | 158,600円 | +14.2% | -2.1% | 4.10% | 8.16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 | 32,500円 | +5.0% | +9.1% | 3.08% | 13.30倍 | 2.58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
