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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,168 | 1,168 | 1,158 | 1,160 | -7 | -0.6% | 4,900 |
| 2024/07/04 | 1,159 | 1,169 | 1,159 | 1,167 | +8 | +0.7% | 4,300 |
| 2024/07/03 | 1,158 | 1,170 | 1,158 | 1,159 | +2 | +0.2% | 5,100 |
| 2024/07/02 | 1,160 | 1,169 | 1,157 | 1,157 | +1 | +0.1% | 7,900 |
| 2024/07/01 | 1,158 | 1,161 | 1,155 | 1,156 | -3 | -0.3% | 6,500 |
| 2024/06/28 | 1,162 | 1,163 | 1,150 | 1,159 | -2 | -0.2% | 10,000 |
| 2024/06/27 | 1,165 | 1,165 | 1,157 | 1,161 | -4 | -0.3% | 16,600 |
| 2024/06/26 | 1,150 | 1,165 | 1,144 | 1,165 | +21 | +1.8% | 8,900 |
| 2024/06/25 | 1,137 | 1,148 | 1,136 | 1,144 | +12 | +1.1% | 12,400 |
| 2024/06/24 | 1,137 | 1,137 | 1,131 | 1,132 | -7 | -0.6% | 18,200 |
| 2024/06/21 | 1,139 | 1,144 | 1,137 | 1,139 | -1 | -0.1% | 3,800 |
| 2024/06/20 | 1,136 | 1,140 | 1,134 | 1,140 | +2 | +0.2% | 3,000 |
| 2024/06/19 | 1,132 | 1,144 | 1,130 | 1,138 | +4 | +0.4% | 6,900 |
| 2024/06/18 | 1,131 | 1,140 | 1,131 | 1,134 | -1 | -0.1% | 4,400 |
| 2024/06/17 | 1,138 | 1,140 | 1,127 | 1,135 | -3 | -0.3% | 5,500 |
| 2024/06/14 | 1,140 | 1,143 | 1,130 | 1,138 | -2 | -0.2% | 7,200 |
| 2024/06/13 | 1,142 | 1,146 | 1,133 | 1,140 | -1 | -0.1% | 6,000 |
| 2024/06/12 | 1,137 | 1,141 | 1,135 | 1,141 | +5 | +0.4% | 5,100 |
| 2024/06/11 | 1,143 | 1,145 | 1,136 | 1,136 | -4 | -0.4% | 4,100 |
| 2024/06/10 | 1,140 | 1,142 | 1,135 | 1,140 | +3 | +0.3% | 5,300 |
| 2024/06/07 | 1,138 | 1,141 | 1,134 | 1,137 | ±0 | ±0% | 2,500 |
| 2024/06/06 | 1,151 | 1,156 | 1,137 | 1,137 | -11 | -1% | 10,000 |
| 2024/06/05 | 1,161 | 1,165 | 1,148 | 1,148 | -18 | -1.5% | 6,600 |
| 2024/06/04 | 1,166 | 1,166 | 1,162 | 1,166 | ±0 | ±0% | 3,500 |
| 2024/06/03 | 1,155 | 1,166 | 1,155 | 1,166 | +14 | +1.2% | 4,400 |
| 2024/05/31 | 1,139 | 1,155 | 1,133 | 1,152 | +12 | +1.1% | 7,200 |
| 2024/05/30 | 1,136 | 1,146 | 1,135 | 1,140 | -3 | -0.3% | 3,400 |
| 2024/05/29 | 1,166 | 1,167 | 1,143 | 1,143 | -19 | -1.6% | 12,500 |
| 2024/05/28 | 1,169 | 1,169 | 1,162 | 1,162 | -7 | -0.6% | 5,900 |
| 2024/05/27 | 1,176 | 1,177 | 1,167 | 1,169 | -7 | -0.6% | 9,300 |
| 2024/05/24 | 1,174 | 1,183 | 1,165 | 1,176 | ±0 | ±0% | 4,800 |
| 2024/05/23 | 1,179 | 1,179 | 1,172 | 1,176 | -3 | -0.3% | 2,700 |
| 2024/05/22 | 1,160 | 1,180 | 1,160 | 1,179 | +19 | +1.6% | 7,400 |
| 2024/05/21 | 1,161 | 1,170 | 1,155 | 1,160 | +7 | +0.6% | 16,600 |
| 2024/05/20 | 1,168 | 1,168 | 1,142 | 1,153 | +40 | +3.6% | 37,900 |
| 2024/05/17 | 1,129 | 1,133 | 1,108 | 1,113 | -13 | -1.2% | 39,900 |
| 2024/05/16 | 1,166 | 1,166 | 1,126 | 1,126 | -47 | -4% | 41,700 |
| 2024/05/15 | 1,196 | 1,201 | 1,162 | 1,173 | -46 | -3.8% | 69,400 |
| 2024/05/14 | 1,224 | 1,225 | 1,217 | 1,219 | -2 | -0.2% | 10,300 |
| 2024/05/13 | 1,217 | 1,221 | 1,210 | 1,221 | +4 | +0.3% | 5,800 |
| 2024/05/10 | 1,221 | 1,225 | 1,217 | 1,217 | -1 | -0.1% | 6,200 |
| 2024/05/09 | 1,220 | 1,220 | 1,216 | 1,218 | -2 | -0.2% | 2,300 |
| 2024/05/08 | 1,220 | 1,220 | 1,219 | 1,220 | +1 | +0.1% | 2,700 |
| 2024/05/07 | 1,228 | 1,228 | 1,216 | 1,219 | -4 | -0.3% | 4,100 |
| 2024/05/02 | 1,223 | 1,225 | 1,222 | 1,223 | ±0 | ±0% | 1,600 |
| 2024/05/01 | 1,221 | 1,227 | 1,221 | 1,223 | -12 | -1% | 7,500 |
| 2024/04/30 | 1,235 | 1,236 | 1,228 | 1,235 | ±0 | ±0% | 7,200 |
| 2024/04/26 | 1,221 | 1,238 | 1,220 | 1,235 | +16 | +1.3% | 6,400 |
| 2024/04/25 | 1,228 | 1,228 | 1,219 | 1,219 | -9 | -0.7% | 2,800 |
| 2024/04/24 | 1,217 | 1,229 | 1,217 | 1,228 | +5 | +0.4% | 1,000 |
201～
250
件表示中 / 3692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 | 108,000円 | -6.8% | +15.5% | 5.09% | 5.18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 | 210,700円 | -15.7% | -45.7% | 5.70% | 12.30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 | 315,000円 | +1.6% | +0.2% | 5.08% | 7.54倍 | 1.01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 |
| 三信電 | 199,900円 | +9.9% | +10.0% | 6.00% | 8.15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 |
| カナデン | 143,300円 | +4.9% | +2.1% | 4.33% | 8.87倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
