エフティグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,100 | 1,109 | 1,097 | 1,097 | +4 | +0.4% | 7,900 |
| 2025/04/30 | 1,102 | 1,140 | 1,063 | 1,093 | -9 | -0.8% | 121,100 |
| 2025/04/28 | 1,105 | 1,114 | 1,102 | 1,102 | -4 | -0.4% | 5,200 |
| 2025/04/25 | 1,099 | 1,107 | 1,096 | 1,106 | +2 | +0.2% | 6,100 |
| 2025/04/24 | 1,095 | 1,105 | 1,090 | 1,104 | +23 | +2.1% | 12,600 |
| 2025/04/23 | 1,080 | 1,089 | 1,077 | 1,081 | +6 | +0.6% | 6,700 |
| 2025/04/22 | 1,082 | 1,084 | 1,075 | 1,075 | -7 | -0.6% | 5,800 |
| 2025/04/21 | 1,080 | 1,082 | 1,069 | 1,082 | +10 | +0.9% | 5,700 |
| 2025/04/18 | 1,059 | 1,077 | 1,053 | 1,072 | +12 | +1.1% | 7,000 |
| 2025/04/17 | 1,061 | 1,063 | 1,056 | 1,060 | -1 | -0.1% | 8,400 |
| 2025/04/16 | 1,067 | 1,074 | 1,039 | 1,061 | -8 | -0.7% | 16,400 |
| 2025/04/15 | 1,068 | 1,084 | 1,067 | 1,069 | +1 | +0.1% | 22,600 |
| 2025/04/14 | 1,058 | 1,080 | 1,058 | 1,068 | +13 | +1.2% | 35,500 |
| 2025/04/11 | 1,027 | 1,060 | 1,015 | 1,055 | ±0 | ±0% | 20,100 |
| 2025/04/10 | 1,056 | 1,061 | 1,034 | 1,055 | +61 | +6.1% | 39,200 |
| 2025/04/09 | 1,011 | 1,011 | 978 | 994 | -20 | -2% | 51,200 |
| 2025/04/08 | 1,001 | 1,030 | 1,001 | 1,014 | +54 | +5.6% | 47,500 |
| 2025/04/07 | 960 | 996 | 942 | 960 | -77 | -7.4% | 163,600 |
| 2025/04/04 | 1,053 | 1,066 | 1,020 | 1,037 | -46 | -4.2% | 81,500 |
| 2025/04/03 | 1,096 | 1,103 | 1,069 | 1,083 | -30 | -2.7% | 56,600 |
| 2025/04/02 | 1,130 | 1,130 | 1,112 | 1,113 | -15 | -1.3% | 14,100 |
| 2025/04/01 | 1,130 | 1,136 | 1,124 | 1,128 | +6 | +0.5% | 17,700 |
| 2025/03/31 | 1,133 | 1,135 | 1,116 | 1,122 | -23 | -2% | 54,000 |
| 2025/03/28 | 1,134 | 1,145 | 1,132 | 1,145 | -24 | -2.1% | 35,100 |
| 2025/03/27 | 1,169 | 1,178 | 1,150 | 1,169 | -9 | -0.8% | 55,800 |
| 2025/03/26 | 1,172 | 1,178 | 1,162 | 1,178 | +4 | +0.3% | 31,600 |
| 2025/03/25 | 1,159 | 1,177 | 1,154 | 1,174 | +9 | +0.8% | 66,900 |
| 2025/03/24 | 1,169 | 1,179 | 1,160 | 1,165 | ±0 | ±0% | 45,300 |
| 2025/03/21 | 1,168 | 1,173 | 1,156 | 1,165 | -3 | -0.3% | 73,400 |
| 2025/03/19 | 1,169 | 1,175 | 1,161 | 1,168 | +2 | +0.2% | 20,300 |
| 2025/03/18 | 1,172 | 1,175 | 1,159 | 1,166 | -3 | -0.3% | 20,700 |
| 2025/03/17 | 1,169 | 1,179 | 1,160 | 1,169 | -2 | -0.2% | 40,000 |
| 2025/03/14 | 1,170 | 1,171 | 1,161 | 1,171 | +1 | +0.1% | 13,000 |
| 2025/03/13 | 1,170 | 1,175 | 1,165 | 1,170 | ±0 | ±0% | 4,600 |
| 2025/03/12 | 1,151 | 1,170 | 1,151 | 1,170 | +19 | +1.7% | 18,000 |
| 2025/03/11 | 1,177 | 1,177 | 1,151 | 1,151 | -33 | -2.8% | 110,300 |
| 2025/03/10 | 1,183 | 1,194 | 1,176 | 1,184 | -1 | -0.1% | 45,800 |
| 2025/03/07 | 1,183 | 1,188 | 1,179 | 1,185 | -9 | -0.8% | 10,800 |
| 2025/03/06 | 1,195 | 1,198 | 1,179 | 1,194 | +3 | +0.3% | 30,600 |
| 2025/03/05 | 1,174 | 1,199 | 1,166 | 1,191 | +21 | +1.8% | 53,300 |
| 2025/03/04 | 1,160 | 1,172 | 1,153 | 1,170 | +9 | +0.8% | 12,000 |
| 2025/03/03 | 1,156 | 1,169 | 1,153 | 1,161 | +8 | +0.7% | 36,200 |
| 2025/02/28 | 1,142 | 1,157 | 1,133 | 1,153 | +1 | +0.1% | 30,300 |
| 2025/02/27 | 1,130 | 1,152 | 1,119 | 1,152 | +17 | +1.5% | 24,900 |
| 2025/02/26 | 1,133 | 1,135 | 1,122 | 1,135 | +2 | +0.2% | 17,700 |
| 2025/02/25 | 1,119 | 1,137 | 1,118 | 1,133 | +7 | +0.6% | 17,600 |
| 2025/02/21 | 1,131 | 1,140 | 1,118 | 1,126 | -14 | -1.2% | 47,100 |
| 2025/02/20 | 1,157 | 1,158 | 1,137 | 1,140 | -21 | -1.8% | 23,500 |
| 2025/02/19 | 1,154 | 1,164 | 1,141 | 1,161 | +8 | +0.7% | 20,200 |
| 2025/02/18 | 1,143 | 1,159 | 1,143 | 1,153 | +5 | +0.4% | 11,800 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「エフティＧ」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 |
|---|---|---|---|---|---|---|---|---|
| エフティＧ | 109,700円 | -6.8% | +15.5% | 5.01% | 5.26倍 | 1.21倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| サンワテクノス | 209,900円 | -15.7% | -45.7% | 5.72% | 12.25倍 | 0.64倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| ダイトロン | 313,500円 | +1.6% | +0.2% | 5.10% | 7.50倍 | 1.00倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| カナデン | 145,000円 | +4.9% | +2.1% | 4.28% | 8.97倍 | 0.67倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 三信電 | 198,500円 | +9.9% | +10.0% | 6.05% | 8.09倍 | 0.65倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
