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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,879 | 1,879 | 1,744 | 1,795 | -84 | -4.5% | 29,700 |
| 2023/08/14 | 1,883 | 1,908 | 1,857 | 1,879 | -19 | -1% | 15,800 |
| 2023/08/10 | 1,927 | 1,927 | 1,842 | 1,898 | -11 | -0.6% | 65,800 |
| 2023/08/09 | 1,880 | 1,930 | 1,880 | 1,909 | +29 | +1.5% | 13,400 |
| 2023/08/08 | 1,950 | 1,954 | 1,880 | 1,880 | -40 | -2.1% | 12,000 |
| 2023/08/07 | 1,915 | 1,990 | 1,885 | 1,920 | +5 | +0.3% | 20,900 |
| 2023/08/04 | 1,893 | 1,915 | 1,865 | 1,915 | +4 | +0.2% | 12,900 |
| 2023/08/03 | 1,860 | 1,969 | 1,860 | 1,911 | +61 | +3.3% | 36,600 |
| 2023/08/02 | 1,886 | 1,900 | 1,850 | 1,850 | -14 | -0.8% | 26,300 |
| 2023/08/01 | 1,876 | 1,879 | 1,823 | 1,864 | +26 | +1.4% | 15,900 |
| 2023/07/31 | 1,845 | 1,869 | 1,780 | 1,838 | -7 | -0.4% | 9,400 |
| 2023/07/28 | 1,801 | 1,849 | 1,797 | 1,845 | +35 | +1.9% | 10,300 |
| 2023/07/27 | 1,795 | 1,840 | 1,795 | 1,810 | +10 | +0.6% | 7,500 |
| 2023/07/26 | 1,792 | 1,813 | 1,781 | 1,800 | ±0 | ±0% | 9,100 |
| 2023/07/25 | 1,785 | 1,806 | 1,776 | 1,800 | ±0 | ±0% | 3,400 |
| 2023/07/24 | 1,792 | 1,825 | 1,766 | 1,800 | +9 | +0.5% | 16,400 |
| 2023/07/21 | 1,843 | 1,848 | 1,790 | 1,791 | -70 | -3.8% | 13,600 |
| 2023/07/20 | 1,847 | 1,880 | 1,798 | 1,861 | +3 | +0.2% | 25,700 |
| 2023/07/19 | 1,830 | 1,878 | 1,821 | 1,858 | +51 | +2.8% | 26,100 |
| 2023/07/18 | 1,754 | 1,811 | 1,735 | 1,807 | +53 | +3% | 15,600 |
| 2023/07/14 | 1,829 | 1,829 | 1,748 | 1,754 | -37 | -2.1% | 7,500 |
| 2023/07/13 | 1,858 | 1,858 | 1,782 | 1,791 | -39 | -2.1% | 8,400 |
| 2023/07/12 | 1,768 | 1,830 | 1,764 | 1,830 | +102 | +5.9% | 8,200 |
| 2023/07/11 | 1,771 | 1,804 | 1,706 | 1,728 | -43 | -2.4% | 15,700 |
| 2023/07/10 | 1,801 | 1,804 | 1,770 | 1,771 | -5 | -0.3% | 16,400 |
| 2023/07/07 | 1,750 | 1,792 | 1,720 | 1,776 | -7 | -0.4% | 9,300 |
| 2023/07/06 | 1,863 | 1,866 | 1,759 | 1,783 | -105 | -5.6% | 19,100 |
| 2023/07/05 | 1,867 | 1,920 | 1,820 | 1,888 | +43 | +2.3% | 53,600 |
| 2023/07/04 | 1,797 | 1,863 | 1,770 | 1,845 | +80 | +4.5% | 34,800 |
| 2023/07/03 | 1,643 | 1,842 | 1,609 | 1,765 | +122 | +7.4% | 46,400 |
| 2023/06/30 | 1,638 | 1,644 | 1,613 | 1,643 | +5 | +0.3% | 4,900 |
| 2023/06/29 | 1,659 | 1,659 | 1,624 | 1,638 | -2 | -0.1% | 3,000 |
| 2023/06/28 | 1,681 | 1,681 | 1,616 | 1,640 | -9 | -0.5% | 8,600 |
| 2023/06/27 | 1,660 | 1,660 | 1,640 | 1,649 | -24 | -1.4% | 3,200 |
| 2023/06/26 | 1,690 | 1,690 | 1,644 | 1,673 | -18 | -1.1% | 7,600 |
| 2023/06/23 | 1,731 | 1,737 | 1,690 | 1,691 | -31 | -1.8% | 6,900 |
| 2023/06/22 | 1,736 | 1,736 | 1,710 | 1,722 | -8 | -0.5% | 5,700 |
| 2023/06/21 | 1,731 | 1,742 | 1,715 | 1,730 | +9 | +0.5% | 5,700 |
| 2023/06/20 | 1,688 | 1,726 | 1,680 | 1,721 | +18 | +1.1% | 6,000 |
| 2023/06/19 | 1,687 | 1,733 | 1,671 | 1,703 | +29 | +1.7% | 12,800 |
| 2023/06/16 | 1,623 | 1,688 | 1,623 | 1,674 | +36 | +2.2% | 7,400 |
| 2023/06/15 | 1,682 | 1,690 | 1,631 | 1,638 | -35 | -2.1% | 5,600 |
| 2023/06/14 | 1,670 | 1,690 | 1,670 | 1,673 | +1 | +0.1% | 4,700 |
| 2023/06/13 | 1,654 | 1,688 | 1,654 | 1,672 | +25 | +1.5% | 7,400 |
| 2023/06/12 | 1,606 | 1,655 | 1,606 | 1,647 | +37 | +2.3% | 5,000 |
| 2023/06/09 | 1,635 | 1,635 | 1,580 | 1,610 | -1 | -0.1% | 8,300 |
| 2023/06/08 | 1,643 | 1,664 | 1,610 | 1,611 | -40 | -2.4% | 7,900 |
| 2023/06/07 | 1,674 | 1,684 | 1,620 | 1,651 | -35 | -2.1% | 8,900 |
| 2023/06/06 | 1,670 | 1,686 | 1,665 | 1,686 | -3 | -0.2% | 3,400 |
| 2023/06/05 | 1,679 | 1,703 | 1,674 | 1,689 | +10 | +0.6% | 3,100 |
401～
450
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 | 134,500円 | +94.9% | +53.8% | 0.00% | 12.88倍 | 2.46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 | 245,000円 | +2.8% | +3.3% | 4.82% | 7.29倍 | 0.61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 | 247,900円 | +0.3% | -17.2% | 9.52% | 16.96倍 | 0.83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 | 51,200円 | +9.9% | +48.2% | 4.69% | 18.33倍 | 1.54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 | 150,300円 | +4.2% | +39.1% | 4.13% | 17.47倍 | 1.22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
