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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,071 | 1,108 | 1,056 | 1,070 | -3 | -0.3% | 66,100 |
| 2024/10/03 | 1,092 | 1,096 | 1,058 | 1,073 | +2 | +0.2% | 96,500 |
| 2024/10/02 | 1,131 | 1,140 | 1,062 | 1,071 | -86 | -7.4% | 312,400 |
| 2024/10/01 | 1,151 | 1,170 | 1,101 | 1,157 | +9 | +0.8% | 178,100 |
| 2024/09/30 | 1,139 | 1,220 | 1,132 | 1,148 | -51 | -4.3% | 203,200 |
| 2024/09/27 | 1,170 | 1,204 | 1,157 | 1,199 | +30 | +2.6% | 104,300 |
| 2024/09/26 | 1,186 | 1,186 | 1,141 | 1,169 | -17 | -1.4% | 128,100 |
| 2024/09/25 | 1,200 | 1,206 | 1,166 | 1,186 | -21 | -1.7% | 118,700 |
| 2024/09/24 | 1,270 | 1,270 | 1,188 | 1,207 | -74 | -5.8% | 276,500 |
| 2024/09/20 | 1,300 | 1,300 | 1,231 | 1,281 | +25 | +2% | 318,700 |
| 2024/09/19 | 1,167 | 1,276 | 1,149 | 1,256 | +119 | +10.5% | 440,500 |
| 2024/09/18 | 1,157 | 1,180 | 1,125 | 1,137 | -16 | -1.4% | 146,100 |
| 2024/09/17 | 1,118 | 1,182 | 1,107 | 1,153 | +49 | +4.4% | 221,400 |
| 2024/09/13 | 1,142 | 1,153 | 1,100 | 1,104 | -33 | -2.9% | 155,200 |
| 2024/09/12 | 1,090 | 1,148 | 1,075 | 1,137 | +99 | +9.5% | 348,100 |
| 2024/09/11 | 1,136 | 1,139 | 1,014 | 1,038 | -73 | -6.6% | 225,600 |
| 2024/09/10 | 1,081 | 1,146 | 1,065 | 1,111 | +60 | +5.7% | 235,400 |
| 2024/09/09 | 1,026 | 1,073 | 1,011 | 1,051 | -26 | -2.4% | 363,500 |
| 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 |
151～
200
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 | 158,700円 | +14.2% | -2.1% | 4.10% | 8.17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 | 102,500円 | +24.2% | +18.8% | 1.37% | 15.11倍 | 3.95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
