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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,130 | 1,155 | 1,130 | 1,148 | +13 | +1.1% | 26,900 |
| 2025/02/14 | 1,142 | 1,142 | 1,121 | 1,135 | +1 | +0.1% | 29,600 |
| 2025/02/13 | 1,133 | 1,142 | 1,115 | 1,134 | +1 | +0.1% | 58,700 |
| 2025/02/12 | 1,169 | 1,179 | 1,106 | 1,133 | -37 | -3.2% | 207,400 |
| 2025/02/10 | 1,273 | 1,323 | 1,141 | 1,170 | -103 | -8.1% | 216,100 |
| 2025/02/07 | 1,248 | 1,276 | 1,244 | 1,273 | +16 | +1.3% | 23,100 |
| 2025/02/06 | 1,203 | 1,258 | 1,201 | 1,257 | +38 | +3.1% | 46,100 |
| 2025/02/05 | 1,227 | 1,227 | 1,216 | 1,219 | +3 | +0.2% | 5,700 |
| 2025/02/04 | 1,211 | 1,238 | 1,211 | 1,216 | +5 | +0.4% | 40,100 |
| 2025/02/03 | 1,215 | 1,220 | 1,177 | 1,211 | -8 | -0.7% | 25,100 |
| 2025/01/31 | 1,222 | 1,225 | 1,199 | 1,219 | +3 | +0.2% | 19,100 |
| 2025/01/30 | 1,181 | 1,216 | 1,181 | 1,216 | +35 | +3% | 19,800 |
| 2025/01/29 | 1,194 | 1,194 | 1,179 | 1,181 | -5 | -0.4% | 4,400 |
| 2025/01/28 | 1,181 | 1,188 | 1,173 | 1,186 | +5 | +0.4% | 2,500 |
| 2025/01/27 | 1,171 | 1,185 | 1,170 | 1,181 | +10 | +0.9% | 15,800 |
| 2025/01/24 | 1,170 | 1,179 | 1,169 | 1,171 | +4 | +0.3% | 7,900 |
| 2025/01/23 | 1,174 | 1,174 | 1,167 | 1,167 | -1 | -0.1% | 5,900 |
| 2025/01/22 | 1,172 | 1,178 | 1,168 | 1,168 | -7 | -0.6% | 11,900 |
| 2025/01/21 | 1,179 | 1,180 | 1,170 | 1,175 | +5 | +0.4% | 11,000 |
| 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 |
51～
100
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 | 109,000円 | -6.8% | +15.5% | 5.05% | 5.23倍 | 1.20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 | 210,300円 | -15.7% | -45.7% | 5.71% | 12.27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 | 144,300円 | +4.9% | +2.1% | 4.30% | 8.93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 | 198,300円 | +9.9% | +10.0% | 6.05% | 8.08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
