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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,172 | 1,172 | 1,167 | 1,170 | -1 | -0.1% | 6,600 |
| 2025/01/17 | 1,174 | 1,174 | 1,164 | 1,171 | +2 | +0.2% | 2,300 |
| 2025/01/16 | 1,179 | 1,179 | 1,167 | 1,169 | -9 | -0.8% | 4,700 |
| 2025/01/15 | 1,185 | 1,190 | 1,175 | 1,178 | -13 | -1.1% | 13,200 |
| 2025/01/14 | 1,186 | 1,195 | 1,176 | 1,191 | +5 | +0.4% | 33,400 |
| 2025/01/10 | 1,200 | 1,202 | 1,177 | 1,186 | -9 | -0.8% | 18,200 |
| 2025/01/09 | 1,207 | 1,213 | 1,195 | 1,195 | -11 | -0.9% | 26,800 |
| 2025/01/08 | 1,205 | 1,214 | 1,202 | 1,206 | -12 | -1% | 20,600 |
| 2025/01/07 | 1,225 | 1,238 | 1,215 | 1,218 | -7 | -0.6% | 28,300 |
| 2025/01/06 | 1,217 | 1,236 | 1,217 | 1,225 | +2 | +0.2% | 26,800 |
| 2024/12/30 | 1,202 | 1,225 | 1,202 | 1,223 | +23 | +1.9% | 24,400 |
| 2024/12/27 | 1,199 | 1,200 | 1,194 | 1,200 | ±0 | ±0% | 17,700 |
| 2024/12/26 | 1,194 | 1,200 | 1,190 | 1,200 | +2 | +0.2% | 10,400 |
| 2024/12/25 | 1,204 | 1,205 | 1,192 | 1,198 | -6 | -0.5% | 12,200 |
| 2024/12/24 | 1,209 | 1,215 | 1,204 | 1,204 | -5 | -0.4% | 9,900 |
| 2024/12/23 | 1,201 | 1,210 | 1,201 | 1,209 | +8 | +0.7% | 9,600 |
| 2024/12/20 | 1,194 | 1,208 | 1,181 | 1,201 | +3 | +0.3% | 11,900 |
| 2024/12/19 | 1,200 | 1,225 | 1,181 | 1,198 | -2 | -0.2% | 21,100 |
| 2024/12/18 | 1,191 | 1,214 | 1,191 | 1,200 | +10 | +0.8% | 21,800 |
| 2024/12/17 | 1,210 | 1,210 | 1,188 | 1,190 | -22 | -1.8% | 21,500 |
| 2024/12/16 | 1,213 | 1,213 | 1,202 | 1,212 | -8 | -0.7% | 16,100 |
| 2024/12/13 | 1,219 | 1,230 | 1,213 | 1,220 | +2 | +0.2% | 14,700 |
| 2024/12/12 | 1,223 | 1,237 | 1,215 | 1,218 | -5 | -0.4% | 21,200 |
| 2024/12/11 | 1,229 | 1,235 | 1,214 | 1,223 | -6 | -0.5% | 24,700 |
| 2024/12/10 | 1,206 | 1,235 | 1,203 | 1,229 | +4 | +0.3% | 31,800 |
| 2024/12/09 | 1,208 | 1,231 | 1,201 | 1,225 | +17 | +1.4% | 33,600 |
| 2024/12/06 | 1,206 | 1,214 | 1,190 | 1,208 | +2 | +0.2% | 21,200 |
| 2024/12/05 | 1,205 | 1,210 | 1,200 | 1,206 | ±0 | ±0% | 9,600 |
| 2024/12/04 | 1,203 | 1,208 | 1,187 | 1,206 | -1 | -0.1% | 12,700 |
| 2024/12/03 | 1,208 | 1,221 | 1,205 | 1,207 | -1 | -0.1% | 18,500 |
| 2024/12/02 | 1,206 | 1,209 | 1,184 | 1,208 | +5 | +0.4% | 16,500 |
| 2024/11/29 | 1,221 | 1,221 | 1,188 | 1,203 | -19 | -1.6% | 27,000 |
| 2024/11/28 | 1,191 | 1,225 | 1,191 | 1,222 | +32 | +2.7% | 32,600 |
| 2024/11/27 | 1,212 | 1,238 | 1,161 | 1,190 | -22 | -1.8% | 35,700 |
| 2024/11/26 | 1,218 | 1,233 | 1,211 | 1,212 | -6 | -0.5% | 21,400 |
| 2024/11/25 | 1,220 | 1,222 | 1,201 | 1,218 | -1 | -0.1% | 29,300 |
| 2024/11/22 | 1,201 | 1,231 | 1,200 | 1,219 | +19 | +1.6% | 21,600 |
| 2024/11/21 | 1,182 | 1,210 | 1,182 | 1,200 | +11 | +0.9% | 29,300 |
| 2024/11/20 | 1,185 | 1,190 | 1,170 | 1,189 | +16 | +1.4% | 47,800 |
| 2024/11/19 | 1,161 | 1,185 | 1,161 | 1,173 | +12 | +1% | 34,600 |
| 2024/11/18 | 1,152 | 1,165 | 1,152 | 1,161 | +7 | +0.6% | 16,300 |
| 2024/11/15 | 1,144 | 1,154 | 1,142 | 1,154 | +10 | +0.9% | 17,600 |
| 2024/11/14 | 1,152 | 1,152 | 1,134 | 1,144 | -10 | -0.9% | 14,900 |
| 2024/11/13 | 1,150 | 1,162 | 1,146 | 1,154 | +4 | +0.3% | 23,100 |
| 2024/11/12 | 1,151 | 1,167 | 1,149 | 1,150 | +9 | +0.8% | 39,300 |
| 2024/11/11 | 1,104 | 1,151 | 1,100 | 1,141 | +37 | +3.4% | 72,700 |
| 2024/11/08 | 1,101 | 1,111 | 1,100 | 1,104 | +3 | +0.3% | 20,200 |
| 2024/11/07 | 1,090 | 1,103 | 1,090 | 1,101 | +13 | +1.2% | 23,900 |
| 2024/11/06 | 1,091 | 1,106 | 1,087 | 1,088 | +1 | +0.1% | 24,500 |
| 2024/11/05 | 1,095 | 1,097 | 1,085 | 1,087 | -5 | -0.5% | 11,900 |
1～
50
件表示中 / 3622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 | 117,000円 | -9.5% | -13.0% | 4.70% | 8.12倍 | 1.30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 |
| 東陽テク | 140,700円 | -5.8% | -28.9% | 4.90% | 17.30倍 | 1.08倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| サンワテクノス | 227,400円 | -6.7% | -51.4% | 5.28% | 14.32倍 | 0.70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 |
| フォーバル | 127,600円 | +5.5% | +7.0% | 2.35% | 15.83倍 | 2.02倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 八洲電機 | 160,800円 | +2.5% | +31.9% | 2.24% | 9.00倍 | 1.25倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
