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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 1,450 | 1,464 | 1,401 | 1,406 | -28 | -2% | 71,700 |
| 2024/06/25 | 1,331 | 1,440 | 1,322 | 1,434 | +108 | +8.1% | 114,800 |
| 2024/06/24 | 1,348 | 1,368 | 1,320 | 1,326 | -10 | -0.7% | 63,100 |
| 2024/06/21 | 1,280 | 1,343 | 1,280 | 1,336 | +56 | +4.4% | 95,100 |
| 2024/06/20 | 1,237 | 1,298 | 1,237 | 1,280 | +42 | +3.4% | 39,100 |
| 2024/06/19 | 1,284 | 1,284 | 1,234 | 1,238 | -72 | -5.5% | 83,500 |
| 2024/06/18 | 1,247 | 1,327 | 1,243 | 1,310 | +85 | +6.9% | 127,800 |
| 2024/06/17 | 1,245 | 1,245 | 1,206 | 1,225 | -32 | -2.5% | 164,400 |
| 2024/06/14 | 1,237 | 1,287 | 1,217 | 1,257 | -5 | -0.4% | 157,200 |
| 2024/06/13 | 1,335 | 1,352 | 1,262 | 1,262 | -68 | -5.1% | 207,400 |
| 2024/06/12 | 1,381 | 1,398 | 1,325 | 1,330 | -60 | -4.3% | 102,500 |
| 2024/06/11 | 1,405 | 1,455 | 1,381 | 1,390 | -9 | -0.6% | 99,200 |
151～
200
件表示中 / 801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 | 156,400円 | +94.9% | +53.8% | 0.00% | 14.98倍 | 2.86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 |
| いであ | 261,600円 | +2.8% | +3.3% | 4.51% | 7.78倍 | 0.65倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ディーエムエス | 268,000円 | +0.3% | -17.2% | 8.81% | 18.34倍 | 0.90倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| タナベコンサル | 56,400円 | +9.9% | +48.2% | 4.26% | 20.19倍 | 1.70倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| アサンテ | 154,600円 | +4.2% | +39.1% | 4.01% | 17.97倍 | 1.25倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
