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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/14 | 1,701 | 1,807 | 1,700 | 1,779 | +62 | +3.6% | 238,800 |
| 2024/05/13 | 1,627 | 1,730 | 1,627 | 1,717 | +105 | +6.5% | 152,700 |
| 2024/05/10 | 1,601 | 1,625 | 1,587 | 1,612 | -8 | -0.5% | 159,800 |
| 2024/05/09 | 1,683 | 1,683 | 1,620 | 1,620 | -70 | -4.1% | 178,400 |
| 2024/05/08 | 1,691 | 1,712 | 1,684 | 1,690 | -20 | -1.2% | 69,700 |
| 2024/05/07 | 1,732 | 1,789 | 1,671 | 1,710 | -3 | -0.2% | 278,400 |
| 2024/05/02 | 1,700 | 1,755 | 1,630 | 1,713 | +32 | +1.9% | 422,800 |
| 2024/05/01 | 1,717 | 1,751 | 1,681 | 1,681 | -55 | -3.2% | 182,900 |
| 2024/04/30 | 1,782 | 1,809 | 1,724 | 1,736 | -46 | -2.6% | 137,500 |
| 2024/04/26 | 1,726 | 1,828 | 1,721 | 1,782 | +54 | +3.1% | 198,500 |
| 2024/04/25 | 1,728 | 1,729 | 1,728 | 1,728 | ±0 | ±0% | 677,000 |
| 2024/04/24 | 1,830 | 1,849 | 1,728 | 1,728 | -73 | -4.1% | 741,800 |
| 2024/04/23 | 1,812 | 1,843 | 1,732 | 1,801 | -5 | -0.3% | 216,200 |
| 2024/04/22 | 1,746 | 1,908 | 1,724 | 1,806 | +46 | +2.6% | 252,500 |
| 2024/04/19 | 1,668 | 1,816 | 1,656 | 1,760 | +53 | +3.1% | 412,900 |
| 2024/04/18 | 1,698 | 1,847 | 1,632 | 1,707 | -111 | -6.1% | 635,400 |
| 2024/04/17 | 1,928 | 1,999 | 1,818 | 1,818 | -500 | -21.6% | 486,000 |
| 2024/04/16 | 2,597 | 2,600 | 2,180 | 2,318 | -341 | -12.8% | 245,000 |
| 2024/04/15 | 2,607 | 2,660 | 2,561 | 2,659 | +2 | +0.1% | 35,100 |
| 2024/04/12 | 2,687 | 2,759 | 2,601 | 2,657 | -2 | -0.1% | 42,400 |
| 2024/04/11 | 2,656 | 2,687 | 2,570 | 2,659 | -29 | -1.1% | 57,800 |
| 2024/04/10 | 2,776 | 2,851 | 2,666 | 2,688 | -84 | -3% | 124,400 |
| 2024/04/09 | 2,490 | 2,817 | 2,465 | 2,772 | +307 | +12.5% | 268,800 |
| 2024/04/08 | 2,383 | 2,465 | 2,355 | 2,465 | +103 | +4.4% | 49,600 |
| 2024/04/05 | 2,368 | 2,450 | 2,330 | 2,362 | -75 | -3.1% | 67,200 |
| 2024/04/04 | 2,449 | 2,500 | 2,403 | 2,437 | +38 | +1.6% | 48,300 |
| 2024/04/03 | 2,393 | 2,463 | 2,331 | 2,399 | -70 | -2.8% | 61,100 |
| 2024/04/02 | 2,559 | 2,586 | 2,421 | 2,469 | -78 | -3.1% | 130,100 |
| 2024/04/01 | 2,400 | 2,565 | 2,370 | 2,547 | +187 | +7.9% | 151,600 |
| 2024/03/29 | 2,340 | 2,484 | 2,281 | 2,360 | +30 | +1.3% | 51,200 |
| 2024/03/28 | 2,400 | 2,423 | 2,172 | 2,330 | -2,410 | -50.8% | 64,000 |
201～
250
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
