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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,782 | 1,834 | 1,732 | 1,827 | +116 | +6.8% | 48,500 |
2023/12/15 | 1,682 | 1,744 | 1,682 | 1,711 | +20 | +1.2% | 22,200 |
2023/12/14 | 1,645 | 1,738 | 1,640 | 1,691 | +91 | +5.7% | 49,100 |
2023/12/13 | 1,655 | 1,678 | 1,551 | 1,600 | -50 | -3% | 83,100 |
2023/12/12 | 1,820 | 1,822 | 1,616 | 1,650 | -146 | -8.1% | 126,700 |
2023/12/11 | 1,805 | 1,849 | 1,744 | 1,796 | -27 | -1.5% | 37,700 |
2023/12/08 | 1,833 | 1,856 | 1,796 | 1,823 | -50 | -2.7% | 42,600 |
2023/12/07 | 1,810 | 1,889 | 1,810 | 1,873 | +41 | +2.2% | 32,400 |
2023/12/06 | 1,815 | 1,898 | 1,784 | 1,832 | +4 | +0.2% | 41,300 |
2023/12/05 | 1,777 | 1,848 | 1,777 | 1,828 | +39 | +2.2% | 24,300 |
2023/12/04 | 1,749 | 1,815 | 1,740 | 1,789 | +58 | +3.4% | 23,700 |
2023/12/01 | 1,870 | 1,870 | 1,723 | 1,731 | -117 | -6.3% | 41,200 |
2023/11/30 | 1,809 | 1,848 | 1,781 | 1,848 | +55 | +3.1% | 24,300 |
2023/11/29 | 1,741 | 1,793 | 1,733 | 1,793 | +54 | +3.1% | 17,200 |
2023/11/28 | 1,730 | 1,774 | 1,721 | 1,739 | -2 | -0.1% | 12,200 |
2023/11/27 | 1,712 | 1,788 | 1,702 | 1,741 | -6 | -0.3% | 20,000 |
2023/11/24 | 1,835 | 1,840 | 1,730 | 1,747 | -71 | -3.9% | 30,000 |
2023/11/22 | 1,829 | 1,829 | 1,768 | 1,818 | -36 | -1.9% | 29,900 |
2023/11/21 | 1,800 | 1,877 | 1,746 | 1,854 | +93 | +5.3% | 100,300 |
2023/11/20 | 1,807 | 1,813 | 1,733 | 1,761 | -51 | -2.8% | 78,200 |
2023/11/17 | 1,922 | 2,021 | 1,706 | 1,812 | +32 | +1.8% | 808,000 |
2023/11/16 | 1,780 | 1,780 | 1,780 | 1,780 | +300 | +20.3% | 11,400 |
2023/11/15 | 1,480 | 1,480 | 1,480 | 1,480 | +300 | +25.4% | 5,300 |
2023/11/14 | 1,233 | 1,233 | 1,155 | 1,180 | +5 | +0.4% | 17,500 |
2023/11/13 | 1,218 | 1,229 | 1,140 | 1,175 | -40 | -3.3% | 11,700 |
2023/11/10 | 1,250 | 1,250 | 1,211 | 1,215 | -28 | -2.3% | 8,000 |
2023/11/09 | 1,220 | 1,262 | 1,220 | 1,243 | +25 | +2.1% | 11,300 |
2023/11/08 | 1,250 | 1,265 | 1,207 | 1,218 | -5 | -0.4% | 7,600 |
2023/11/07 | 1,224 | 1,240 | 1,218 | 1,223 | -1 | -0.1% | 9,100 |
2023/11/06 | 1,197 | 1,239 | 1,192 | 1,224 | +64 | +5.5% | 19,700 |
2023/11/02 | 1,142 | 1,160 | 1,125 | 1,160 | +37 | +3.3% | 16,600 |
2023/11/01 | 1,179 | 1,179 | 1,116 | 1,123 | -37 | -3.2% | 5,400 |
2023/10/31 | 1,118 | 1,160 | 1,100 | 1,160 | +32 | +2.8% | 3,600 |
2023/10/30 | 1,114 | 1,135 | 1,114 | 1,128 | -12 | -1.1% | 600 |
2023/10/27 | 1,103 | 1,140 | 1,077 | 1,140 | +38 | +3.4% | 5,200 |
2023/10/26 | 1,140 | 1,158 | 1,097 | 1,102 | -41 | -3.6% | 13,600 |
2023/10/25 | 1,119 | 1,188 | 1,083 | 1,143 | +43 | +3.9% | 21,900 |
2023/10/24 | 1,039 | 1,100 | 1,004 | 1,100 | +59 | +5.7% | 26,200 |
2023/10/23 | 1,120 | 1,122 | 1,031 | 1,041 | -80 | -7.1% | 20,800 |
2023/10/20 | 1,119 | 1,121 | 1,070 | 1,121 | -13 | -1.1% | 14,100 |
2023/10/19 | 1,143 | 1,143 | 1,108 | 1,134 | -9 | -0.8% | 12,000 |
2023/10/18 | 1,130 | 1,145 | 1,118 | 1,143 | +13 | +1.2% | 4,300 |
2023/10/17 | 1,095 | 1,130 | 1,092 | 1,130 | +35 | +3.2% | 8,500 |
2023/10/16 | 1,088 | 1,099 | 1,041 | 1,095 | -12 | -1.1% | 31,900 |
2023/10/13 | 1,192 | 1,192 | 1,097 | 1,107 | -86 | -7.2% | 28,000 |
2023/10/12 | 1,167 | 1,268 | 1,127 | 1,193 | +48 | +4.2% | 30,800 |
2023/10/11 | 1,175 | 1,187 | 1,111 | 1,145 | -12 | -1% | 40,800 |
2023/10/10 | 1,161 | 1,189 | 1,120 | 1,157 | +23 | +2% | 65,000 |
2023/10/06 | 1,222 | 1,245 | 1,111 | 1,134 | -105 | -8.5% | 76,400 |
2023/10/05 | 1,244 | 1,256 | 1,221 | 1,239 | +9 | +0.7% | 10,400 |
101~
150
件表示中 / 586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 | 154,100円 | +86.7% | +108.2% | 0.00% | 24.02倍 | 5.83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 |
ラックランド | 183,500円 | +2.2% | +424.5% | 0.82% | 41.90倍 | 1.89倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
オオバ | 110,100円 | +8.7% | +3.5% | 3.36% | 15.32倍 | 1.63倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
ステムセル研 | 181,000円 | +20.9% | +43.9% | 1.38% | 37.09倍 | 6.89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 |
マイクロ波化 | 118,200円 | -8.2% | -69.2% | 0.00% | 498.73倍 | 21.57倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
市場注目の銘柄
チャート関連のコラム