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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
251～
300
件表示中 / 864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 | 222,400円 | +94.9% | +53.8% | 0.00% | 21.12倍 | 4.03倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ライク | 136,300円 | +4.2% | +1.2% | 4.26% | 10.46倍 | 1.57倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ＫＮＴＣＴ | 102,000円 | +8.6% | +7.7% | 0.00% | 4.10倍 | 3.29倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ジーニー | 152,500円 | +35.2% | +14.7% | 0.00% | 9.42倍 | 2.34倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＭＳＯＬ | 163,300円 | +1.4% | - | 1.96% | 12.81倍 | 4.84倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
