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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,238 | 1,247 | 1,228 | 1,242 | +4 | +0.3% | 19,500 |
| 2024/04/09 | 1,233 | 1,238 | 1,230 | 1,238 | +10 | +0.8% | 5,500 |
| 2024/04/08 | 1,228 | 1,237 | 1,228 | 1,228 | +2 | +0.2% | 4,700 |
| 2024/04/05 | 1,228 | 1,237 | 1,223 | 1,226 | -10 | -0.8% | 6,100 |
| 2024/04/04 | 1,224 | 1,236 | 1,220 | 1,236 | +16 | +1.3% | 9,600 |
| 2024/04/03 | 1,211 | 1,225 | 1,208 | 1,220 | +9 | +0.7% | 5,300 |
| 2024/04/02 | 1,225 | 1,228 | 1,211 | 1,211 | -19 | -1.5% | 12,200 |
| 2024/04/01 | 1,241 | 1,241 | 1,224 | 1,230 | -7 | -0.6% | 10,900 |
| 2024/03/29 | 1,229 | 1,237 | 1,227 | 1,237 | +8 | +0.7% | 5,800 |
| 2024/03/28 | 1,222 | 1,239 | 1,222 | 1,229 | -28 | -2.2% | 11,200 |
| 2024/03/27 | 1,264 | 1,271 | 1,257 | 1,257 | -8 | -0.6% | 35,700 |
| 2024/03/26 | 1,250 | 1,265 | 1,247 | 1,265 | +16 | +1.3% | 31,900 |
| 2024/03/25 | 1,250 | 1,257 | 1,246 | 1,249 | -1 | -0.1% | 20,800 |
| 2024/03/22 | 1,250 | 1,260 | 1,244 | 1,250 | ±0 | ±0% | 20,500 |
| 2024/03/21 | 1,244 | 1,262 | 1,240 | 1,250 | +20 | +1.6% | 29,600 |
| 2024/03/19 | 1,234 | 1,238 | 1,230 | 1,230 | -3 | -0.2% | 14,900 |
| 2024/03/18 | 1,240 | 1,240 | 1,231 | 1,233 | +1 | +0.1% | 9,500 |
| 2024/03/15 | 1,230 | 1,241 | 1,227 | 1,232 | ±0 | ±0% | 8,400 |
| 2024/03/14 | 1,227 | 1,232 | 1,224 | 1,232 | +7 | +0.6% | 4,100 |
| 2024/03/13 | 1,240 | 1,240 | 1,222 | 1,225 | -12 | -1% | 7,600 |
| 2024/03/12 | 1,226 | 1,237 | 1,222 | 1,237 | +11 | +0.9% | 8,500 |
| 2024/03/11 | 1,243 | 1,255 | 1,223 | 1,226 | -29 | -2.3% | 21,000 |
| 2024/03/08 | 1,246 | 1,255 | 1,244 | 1,255 | +8 | +0.6% | 14,600 |
| 2024/03/07 | 1,256 | 1,272 | 1,246 | 1,247 | -9 | -0.7% | 17,400 |
| 2024/03/06 | 1,249 | 1,263 | 1,238 | 1,256 | -1 | -0.1% | 18,400 |
| 2024/03/05 | 1,250 | 1,257 | 1,236 | 1,257 | +7 | +0.6% | 8,600 |
| 2024/03/04 | 1,265 | 1,265 | 1,240 | 1,250 | +15 | +1.2% | 14,000 |
| 2024/03/01 | 1,243 | 1,250 | 1,234 | 1,235 | -8 | -0.6% | 8,000 |
| 2024/02/29 | 1,251 | 1,251 | 1,243 | 1,243 | -8 | -0.6% | 4,300 |
| 2024/02/28 | 1,250 | 1,257 | 1,250 | 1,251 | +1 | +0.1% | 6,300 |
| 2024/02/27 | 1,251 | 1,259 | 1,243 | 1,250 | -8 | -0.6% | 8,400 |
| 2024/02/26 | 1,259 | 1,260 | 1,252 | 1,258 | -1 | -0.1% | 6,900 |
| 2024/02/22 | 1,270 | 1,270 | 1,250 | 1,259 | +9 | +0.7% | 4,100 |
| 2024/02/21 | 1,259 | 1,275 | 1,221 | 1,250 | +10 | +0.8% | 23,400 |
| 2024/02/20 | 1,254 | 1,258 | 1,239 | 1,240 | -7 | -0.6% | 9,100 |
| 2024/02/19 | 1,236 | 1,252 | 1,232 | 1,247 | +11 | +0.9% | 13,900 |
| 2024/02/16 | 1,230 | 1,248 | 1,230 | 1,236 | +15 | +1.2% | 15,700 |
| 2024/02/15 | 1,236 | 1,240 | 1,220 | 1,221 | -15 | -1.2% | 24,900 |
| 2024/02/14 | 1,260 | 1,260 | 1,225 | 1,236 | -32 | -2.5% | 33,400 |
| 2024/02/13 | 1,251 | 1,268 | 1,245 | 1,268 | +7 | +0.6% | 44,000 |
| 2024/02/09 | 1,251 | 1,262 | 1,240 | 1,261 | +5 | +0.4% | 51,700 |
| 2024/02/08 | 1,265 | 1,265 | 1,252 | 1,256 | -8 | -0.6% | 5,600 |
| 2024/02/07 | 1,259 | 1,264 | 1,256 | 1,264 | +3 | +0.2% | 7,700 |
| 2024/02/06 | 1,269 | 1,269 | 1,256 | 1,261 | -9 | -0.7% | 8,800 |
| 2024/02/05 | 1,268 | 1,270 | 1,261 | 1,270 | +1 | +0.1% | 11,300 |
| 2024/02/02 | 1,267 | 1,269 | 1,260 | 1,269 | +2 | +0.2% | 3,100 |
| 2024/02/01 | 1,270 | 1,270 | 1,259 | 1,267 | -9 | -0.7% | 16,500 |
| 2024/01/31 | 1,277 | 1,277 | 1,261 | 1,276 | +6 | +0.5% | 12,600 |
| 2024/01/30 | 1,261 | 1,272 | 1,256 | 1,270 | +5 | +0.4% | 17,400 |
| 2024/01/29 | 1,261 | 1,270 | 1,248 | 1,265 | +4 | +0.3% | 23,100 |
351～
400
件表示中 / 3783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 | 126,500円 | -10.8% | -21.7% | 4.35% | 7.83倍 | 1.27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 |
| 高千穂交 | 194,300円 | +6.8% | +4.8% | 4.14% | 24.09倍 | 2.14倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| フォーバル | 138,600円 | +4.6% | +5.7% | 2.24% | 16.46倍 | 2.06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 |
| 佐藤商 | 173,400円 | +1.9% | +0.1% | 4.38% | 6.52倍 | 0.54倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 堀田丸正 | 63,300円 | +16.2% | - | 0.00% | 1194.34倍 | 13.31倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
