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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 17,300 | 17,400 | 17,300 | 17,400 | ±0 | ±0% | 41 |
2010/06/22 | 17,500 | 17,600 | 17,400 | 17,400 | -200 | -1.1% | 26 |
2010/06/21 | 17,500 | 17,950 | 17,410 | 17,600 | +100 | +0.6% | 25 |
2010/06/18 | 17,590 | 17,800 | 17,300 | 17,500 | +100 | +0.6% | 340 |
2010/06/17 | 17,500 | 17,980 | 17,400 | 17,400 | ±0 | ±0% | 155 |
2010/06/16 | 17,500 | 17,800 | 17,300 | 17,400 | -80 | -0.5% | 20 |
2010/06/15 | 17,260 | 17,500 | 16,850 | 17,480 | +280 | +1.6% | 123 |
2010/06/14 | 17,350 | 17,350 | 17,000 | 17,200 | -150 | -0.9% | 57 |
2010/06/11 | 17,070 | 17,480 | 16,800 | 17,350 | +240 | +1.4% | 101 |
2010/06/10 | 17,500 | 17,500 | 16,860 | 17,110 | +70 | +0.4% | 49 |
2010/06/09 | 17,520 | 17,520 | 17,040 | 17,040 | -300 | -1.7% | 24 |
2010/06/08 | 16,950 | 17,340 | 16,640 | 17,340 | +410 | +2.4% | 159 |
2010/06/07 | 17,930 | 17,930 | 16,830 | 16,930 | -1,030 | -5.7% | 33 |
2010/06/04 | 17,600 | 17,990 | 17,300 | 17,960 | -40 | -0.2% | 68 |
2010/06/03 | 17,650 | 18,000 | 17,650 | 18,000 | +350 | +2% | 32 |
2010/06/02 | 17,000 | 17,650 | 17,000 | 17,650 | +750 | +4.4% | 28 |
2010/06/01 | 17,990 | 17,990 | 16,800 | 16,900 | -1,090 | -6.1% | 143 |
2010/05/31 | 17,900 | 17,990 | 17,500 | 17,990 | -160 | -0.9% | 53 |
2010/05/28 | 18,000 | 18,370 | 18,000 | 18,150 | +160 | +0.9% | 146 |
2010/05/27 | 16,700 | 18,000 | 16,700 | 17,990 | +990 | +5.8% | 67 |
2010/05/26 | 17,300 | 17,500 | 16,720 | 17,000 | -70 | -0.4% | 106 |
2010/05/25 | 18,040 | 18,260 | 17,070 | 17,070 | -780 | -4.4% | 389 |
2010/05/24 | 17,500 | 18,400 | 17,060 | 17,850 | +850 | +5% | 80 |
2010/05/21 | 16,800 | 17,220 | 16,760 | 17,000 | -200 | -1.2% | 92 |
2010/05/20 | 17,300 | 17,500 | 16,900 | 17,200 | -500 | -2.8% | 127 |
2010/05/19 | 16,750 | 17,890 | 16,740 | 17,700 | +1,000 | +6% | 151 |
2010/05/18 | 18,900 | 18,900 | 16,550 | 16,700 | -1,500 | -8.2% | 425 |
2010/05/17 | 19,300 | 19,790 | 18,200 | 18,200 | -1,770 | -8.9% | 337 |
2010/05/14 | 19,800 | 20,410 | 19,330 | 19,970 | -330 | -1.6% | 144 |
2010/05/13 | 19,810 | 20,300 | 19,100 | 20,300 | +320 | +1.6% | 157 |
2010/05/12 | 20,260 | 20,260 | 19,610 | 19,980 | +180 | +0.9% | 84 |
2010/05/11 | 21,100 | 21,300 | 19,800 | 19,800 | -1,090 | -5.2% | 246 |
2010/05/10 | 19,350 | 20,900 | 19,350 | 20,890 | +1,140 | +5.8% | 87 |
2010/05/07 | 19,000 | 20,000 | 18,300 | 19,750 | -1,250 | -6% | 397 |
2010/05/06 | 21,210 | 22,000 | 21,000 | 21,000 | -1,190 | -5.4% | 278 |
2010/04/30 | 22,420 | 22,600 | 21,300 | 22,190 | -220 | -1% | 164 |
2010/04/28 | 22,350 | 22,950 | 22,220 | 22,410 | -990 | -4.2% | 147 |
2010/04/27 | 23,300 | 23,600 | 22,800 | 23,400 | +300 | +1.3% | 498 |
2010/04/26 | 23,340 | 23,600 | 22,340 | 23,100 | +760 | +3.4% | 563 |
2010/04/23 | 21,700 | 22,980 | 21,700 | 22,340 | +400 | +1.8% | 439 |
2010/04/22 | 21,000 | 22,000 | 20,650 | 21,940 | +490 | +2.3% | 358 |
2010/04/21 | 22,000 | 22,000 | 20,650 | 21,450 | -50 | -0.2% | 276 |
2010/04/20 | 23,850 | 24,200 | 20,800 | 21,500 | -850 | -3.8% | 1,429 |
2010/04/19 | 20,490 | 24,320 | 20,360 | 22,350 | +1,600 | +7.7% | 1,594 |
2010/04/16 | 20,780 | 21,280 | 20,110 | 20,750 | +150 | +0.7% | 396 |
2010/04/15 | 22,000 | 22,500 | 20,250 | 20,600 | -580 | -2.7% | 812 |
2010/04/14 | 19,600 | 22,200 | 19,600 | 21,180 | +1,980 | +10.3% | 694 |
2010/04/13 | 19,820 | 19,990 | 18,800 | 19,200 | -360 | -1.8% | 142 |
2010/04/12 | 19,650 | 19,800 | 19,100 | 19,560 | +310 | +1.6% | 259 |
2010/04/09 | 18,900 | 19,600 | 18,900 | 19,250 | +280 | +1.5% | 410 |
3401~
3450
件表示中 / 3456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 | 156,300円 | +12.2% | -14.7% | 2.56% | 16.80倍 | 1.96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 |
ナック | 53,000円 | +18.3% | +20.0% | 4.15% | 10.37倍 | 0.99倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。M&Aも |
D I | 235,900円 | - | - | - | - | 1.38倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
FRONTEO | 59,900円 | -11.9% | - | 0.00% | 788.16倍 | 9.03倍 |
|
米訴訟証拠開示支援が柱。自然言語解析AIを活用した法律、企業、医療向けシステムへ転換中 |
ツカダGHD | 47,600円 | +10.0% | +8.0% | 2.10% | 5.25倍 | 0.83倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム