エフアンドエムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,027 | 2,039 | 1,987 | 1,987 | -56 | -2.7% | 29,900 |
| 2024/03/01 | 2,097 | 2,098 | 2,021 | 2,043 | -54 | -2.6% | 29,200 |
| 2024/02/29 | 2,112 | 2,116 | 2,084 | 2,097 | -15 | -0.7% | 12,600 |
| 2024/02/28 | 2,111 | 2,153 | 2,111 | 2,112 | +3 | +0.1% | 4,800 |
| 2024/02/27 | 2,135 | 2,135 | 2,075 | 2,109 | -41 | -1.9% | 23,700 |
| 2024/02/26 | 2,163 | 2,176 | 2,112 | 2,150 | +9 | +0.4% | 19,900 |
| 2024/02/22 | 2,140 | 2,155 | 2,096 | 2,141 | +8 | +0.4% | 26,400 |
| 2024/02/21 | 2,171 | 2,171 | 2,123 | 2,133 | -38 | -1.8% | 12,600 |
| 2024/02/20 | 2,133 | 2,174 | 2,123 | 2,171 | +52 | +2.5% | 12,100 |
| 2024/02/19 | 2,052 | 2,141 | 2,052 | 2,119 | +54 | +2.6% | 15,600 |
| 2024/02/16 | 2,080 | 2,092 | 2,050 | 2,065 | -27 | -1.3% | 22,100 |
| 2024/02/15 | 2,106 | 2,119 | 2,085 | 2,092 | -41 | -1.9% | 13,800 |
| 2024/02/14 | 2,127 | 2,149 | 2,100 | 2,133 | -15 | -0.7% | 22,100 |
| 2024/02/13 | 2,160 | 2,194 | 2,131 | 2,148 | -27 | -1.2% | 13,600 |
| 2024/02/09 | 2,145 | 2,217 | 2,141 | 2,175 | +64 | +3% | 28,200 |
| 2024/02/08 | 2,148 | 2,159 | 2,103 | 2,111 | -23 | -1.1% | 12,900 |
| 2024/02/07 | 2,180 | 2,185 | 2,129 | 2,134 | -74 | -3.4% | 19,100 |
| 2024/02/06 | 2,187 | 2,258 | 2,172 | 2,208 | +21 | +1% | 31,100 |
| 2024/02/05 | 2,115 | 2,210 | 2,101 | 2,187 | +67 | +3.2% | 77,400 |
| 2024/02/02 | 2,006 | 2,194 | 2,006 | 2,120 | +154 | +7.8% | 169,800 |
| 2024/02/01 | 1,890 | 2,089 | 1,890 | 1,966 | +36 | +1.9% | 175,000 |
| 2024/01/31 | 1,947 | 1,948 | 1,926 | 1,930 | -17 | -0.9% | 23,800 |
| 2024/01/30 | 1,908 | 1,959 | 1,899 | 1,947 | +43 | +2.3% | 41,400 |
| 2024/01/29 | 1,981 | 1,981 | 1,851 | 1,904 | -73 | -3.7% | 70,100 |
| 2024/01/26 | 1,970 | 2,002 | 1,962 | 1,977 | +12 | +0.6% | 57,000 |
| 2024/01/25 | 1,954 | 1,965 | 1,921 | 1,965 | +11 | +0.6% | 39,700 |
| 2024/01/24 | 1,944 | 1,966 | 1,932 | 1,954 | +12 | +0.6% | 30,700 |
| 2024/01/23 | 1,933 | 1,974 | 1,929 | 1,942 | +32 | +1.7% | 71,700 |
| 2024/01/22 | 1,866 | 1,916 | 1,828 | 1,910 | +71 | +3.9% | 50,900 |
| 2024/01/19 | 1,792 | 1,867 | 1,782 | 1,839 | +47 | +2.6% | 45,300 |
| 2024/01/18 | 1,770 | 1,819 | 1,750 | 1,792 | +6 | +0.3% | 73,100 |
| 2024/01/17 | 1,814 | 1,829 | 1,770 | 1,786 | -44 | -2.4% | 74,700 |
| 2024/01/16 | 1,854 | 1,895 | 1,830 | 1,830 | -25 | -1.3% | 44,100 |
| 2024/01/15 | 1,897 | 1,897 | 1,826 | 1,855 | -34 | -1.8% | 70,500 |
| 2024/01/12 | 1,992 | 1,992 | 1,880 | 1,889 | -89 | -4.5% | 84,400 |
| 2024/01/11 | 1,997 | 1,997 | 1,975 | 1,978 | -26 | -1.3% | 29,600 |
| 2024/01/10 | 2,006 | 2,017 | 1,987 | 2,004 | -12 | -0.6% | 13,000 |
| 2024/01/09 | 2,004 | 2,024 | 1,991 | 2,016 | +12 | +0.6% | 23,200 |
| 2024/01/05 | 2,001 | 2,018 | 1,991 | 2,004 | -2 | -0.1% | 7,500 |
| 2024/01/04 | 1,989 | 2,028 | 1,958 | 2,006 | +13 | +0.7% | 19,600 |
| 2023/12/29 | 1,983 | 1,993 | 1,972 | 1,993 | +9 | +0.5% | 12,900 |
| 2023/12/28 | 1,995 | 1,999 | 1,974 | 1,984 | -13 | -0.7% | 12,000 |
| 2023/12/27 | 1,971 | 2,002 | 1,970 | 1,997 | +12 | +0.6% | 21,300 |
| 2023/12/26 | 2,013 | 2,026 | 1,985 | 1,985 | -53 | -2.6% | 16,900 |
| 2023/12/25 | 2,041 | 2,049 | 2,002 | 2,038 | +18 | +0.9% | 23,600 |
| 2023/12/22 | 2,035 | 2,039 | 1,988 | 2,020 | -14 | -0.7% | 21,000 |
| 2023/12/21 | 1,975 | 2,034 | 1,975 | 2,034 | +40 | +2% | 10,400 |
| 2023/12/20 | 2,016 | 2,035 | 1,980 | 1,994 | -42 | -2.1% | 12,500 |
| 2023/12/19 | 2,008 | 2,054 | 2,006 | 2,036 | +28 | +1.4% | 10,300 |
| 2023/12/18 | 2,027 | 2,027 | 2,005 | 2,008 | -19 | -0.9% | 8,100 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「エフアンドエム」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 |
|---|---|---|---|---|---|---|---|---|
| エフアンドエム | 160,500円 | +12.2% | -14.7% | 2.49% | 17.25倍 | 2.01倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| エスプール | 33,100円 | +5.0% | +2.9% | 3.02% | 14.30倍 | 3.08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 |
| ファルコＨＤ | 229,500円 | -1.0% | +4.9% | 5.23% | 14.40倍 | 0.95倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| ＧＥＮＯＶＡ | 140,900円 | +25.9% | +18.4% | 2.13% | 13.41倍 | 4.33倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＩＢＪ | 59,600円 | +3.1% | +0.5% | 1.01% | 14.73倍 | 3.03倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
チャート関連のコラム
