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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,354 | 1,407 | 1,348 | 1,399 | +30 | +2.2% | 73,000 |
| 2024/06/07 | 1,389 | 1,407 | 1,365 | 1,369 | -21 | -1.5% | 71,400 |
| 2024/06/06 | 1,450 | 1,475 | 1,388 | 1,390 | -46 | -3.2% | 62,400 |
| 2024/06/05 | 1,468 | 1,514 | 1,435 | 1,436 | -2 | -0.1% | 121,800 |
| 2024/06/04 | 1,456 | 1,485 | 1,435 | 1,438 | -18 | -1.2% | 95,800 |
| 2024/06/03 | 1,401 | 1,474 | 1,386 | 1,456 | +88 | +6.4% | 128,100 |
| 2024/05/31 | 1,329 | 1,387 | 1,308 | 1,368 | +36 | +2.7% | 128,700 |
| 2024/05/30 | 1,323 | 1,346 | 1,304 | 1,332 | -18 | -1.3% | 91,600 |
| 2024/05/29 | 1,430 | 1,430 | 1,345 | 1,350 | -92 | -6.4% | 132,200 |
| 2024/05/28 | 1,381 | 1,457 | 1,381 | 1,442 | +61 | +4.4% | 95,900 |
| 2024/05/27 | 1,372 | 1,394 | 1,360 | 1,381 | +25 | +1.8% | 121,900 |
| 2024/05/24 | 1,421 | 1,435 | 1,350 | 1,356 | -93 | -6.4% | 253,800 |
| 2024/05/23 | 1,481 | 1,483 | 1,449 | 1,449 | -27 | -1.8% | 85,300 |
| 2024/05/22 | 1,493 | 1,506 | 1,476 | 1,476 | +1 | +0.1% | 65,400 |
| 2024/05/21 | 1,537 | 1,542 | 1,474 | 1,475 | -66 | -4.3% | 157,200 |
| 2024/05/20 | 1,555 | 1,565 | 1,516 | 1,541 | -21 | -1.3% | 155,800 |
| 2024/05/17 | 1,521 | 1,622 | 1,502 | 1,562 | +28 | +1.8% | 172,100 |
| 2024/05/16 | 1,731 | 1,798 | 1,495 | 1,534 | -277 | -15.3% | 711,500 |
| 2024/05/15 | 1,791 | 1,840 | 1,750 | 1,811 | +32 | +1.8% | 317,700 |
201～
250
件表示中 / 832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 | 205,000円 | +94.9% | +53.8% | 0.00% | 19.52倍 | 3.73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 |
| エスプール | 32,400円 | +5.0% | +9.1% | 3.09% | 13.26倍 | 2.57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 |
| イージェイＨＤ | 158,500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 |
| ファルコＨＤ | 228,000円 | +0.7% | +4.0% | 5.48% | 11.88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
