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 |
---|---|---|---|---|---|---|---|
2023/11/21 | 1,196 | 1,216 | 1,196 | 1,203 | +8 | +0.7% | 18,800 |
2023/11/20 | 1,206 | 1,210 | 1,195 | 1,195 | -11 | -0.9% | 10,700 |
2023/11/17 | 1,222 | 1,226 | 1,180 | 1,206 | -23 | -1.9% | 41,000 |
2023/11/16 | 1,223 | 1,230 | 1,217 | 1,229 | -1 | -0.1% | 6,500 |
2023/11/15 | 1,234 | 1,242 | 1,228 | 1,230 | -6 | -0.5% | 10,800 |
2023/11/14 | 1,210 | 1,236 | 1,205 | 1,236 | +21 | +1.7% | 16,200 |
2023/11/13 | 1,205 | 1,222 | 1,196 | 1,215 | -50 | -4% | 31,200 |
2023/11/10 | 1,235 | 1,265 | 1,233 | 1,265 | +15 | +1.2% | 12,900 |
2023/11/09 | 1,268 | 1,268 | 1,244 | 1,250 | -6 | -0.5% | 8,200 |
2023/11/08 | 1,271 | 1,282 | 1,252 | 1,256 | -35 | -2.7% | 14,300 |
2023/11/07 | 1,296 | 1,306 | 1,284 | 1,291 | -10 | -0.8% | 4,300 |
2023/11/06 | 1,297 | 1,312 | 1,297 | 1,301 | +4 | +0.3% | 6,800 |
2023/11/02 | 1,304 | 1,312 | 1,295 | 1,297 | -7 | -0.5% | 7,800 |
2023/11/01 | 1,300 | 1,312 | 1,298 | 1,304 | +14 | +1.1% | 9,000 |
2023/10/31 | 1,290 | 1,302 | 1,247 | 1,290 | -2 | -0.2% | 12,400 |
2023/10/30 | 1,305 | 1,324 | 1,291 | 1,292 | -28 | -2.1% | 9,000 |
2023/10/27 | 1,298 | 1,325 | 1,298 | 1,320 | +15 | +1.1% | 14,400 |
2023/10/26 | 1,298 | 1,309 | 1,291 | 1,305 | +7 | +0.5% | 10,600 |
2023/10/25 | 1,286 | 1,308 | 1,286 | 1,298 | +6 | +0.5% | 12,400 |
2023/10/24 | 1,297 | 1,300 | 1,273 | 1,292 | -5 | -0.4% | 12,800 |
2023/10/23 | 1,300 | 1,311 | 1,296 | 1,297 | -16 | -1.2% | 15,000 |
2023/10/20 | 1,329 | 1,329 | 1,280 | 1,313 | -13 | -1% | 21,500 |
2023/10/19 | 1,317 | 1,326 | 1,312 | 1,326 | +4 | +0.3% | 10,500 |
2023/10/18 | 1,310 | 1,331 | 1,309 | 1,322 | +10 | +0.8% | 10,100 |
2023/10/17 | 1,312 | 1,325 | 1,306 | 1,312 | ±0 | ±0% | 11,900 |
2023/10/16 | 1,326 | 1,347 | 1,311 | 1,312 | -36 | -2.7% | 19,900 |
2023/10/13 | 1,354 | 1,361 | 1,331 | 1,348 | -7 | -0.5% | 19,900 |
2023/10/12 | 1,340 | 1,357 | 1,328 | 1,355 | +21 | +1.6% | 32,600 |
2023/10/11 | 1,330 | 1,334 | 1,318 | 1,334 | -5 | -0.4% | 27,000 |
2023/10/10 | 1,309 | 1,340 | 1,309 | 1,339 | +42 | +3.2% | 34,500 |
2023/10/06 | 1,277 | 1,305 | 1,277 | 1,297 | +26 | +2% | 23,200 |
2023/10/05 | 1,255 | 1,277 | 1,249 | 1,271 | +14 | +1.1% | 30,400 |
2023/10/04 | 1,250 | 1,264 | 1,250 | 1,257 | ±0 | ±0% | 14,300 |
2023/10/03 | 1,245 | 1,274 | 1,233 | 1,257 | +12 | +1% | 35,300 |
2023/10/02 | 1,277 | 1,298 | 1,231 | 1,245 | -19 | -1.5% | 85,200 |
2023/09/29 | 1,286 | 1,307 | 1,252 | 1,264 | -29 | -2.2% | 68,800 |
2023/09/28 | 1,297 | 1,319 | 1,287 | 1,293 | -20 | -1.5% | 14,500 |
2023/09/27 | 1,311 | 1,320 | 1,296 | 1,313 | -7 | -0.5% | 14,900 |
2023/09/26 | 1,295 | 1,321 | 1,289 | 1,320 | +26 | +2% | 25,400 |
2023/09/25 | 1,299 | 1,300 | 1,289 | 1,294 | -2 | -0.2% | 8,000 |
2023/09/22 | 1,290 | 1,311 | 1,284 | 1,296 | -1 | -0.1% | 20,200 |
2023/09/21 | 1,305 | 1,318 | 1,292 | 1,297 | -2 | -0.2% | 30,700 |
2023/09/20 | 1,275 | 1,304 | 1,273 | 1,299 | +28 | +2.2% | 35,700 |
2023/09/19 | 1,242 | 1,272 | 1,242 | 1,271 | +29 | +2.3% | 24,200 |
2023/09/15 | 1,241 | 1,260 | 1,240 | 1,242 | +6 | +0.5% | 31,500 |
2023/09/14 | 1,238 | 1,241 | 1,230 | 1,236 | -2 | -0.2% | 20,800 |
2023/09/13 | 1,233 | 1,241 | 1,233 | 1,238 | +6 | +0.5% | 14,000 |
2023/09/12 | 1,237 | 1,240 | 1,232 | 1,232 | +1 | +0.1% | 10,900 |
2023/09/11 | 1,230 | 1,237 | 1,225 | 1,231 | +1 | +0.1% | 19,000 |
2023/09/08 | 1,226 | 1,234 | 1,221 | 1,230 | -4 | -0.3% | 12,100 |
401~
450
件表示中 / 3740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 | 122,000円 | - | - | - | - | 1.22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 |
三信電 | 238,100円 | +4.2% | -14.9% | 5.88% | 7.98倍 | 0.72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 |
JKHD | 121,200円 | +3.0% | +2.6% | 4.54% | 6.60倍 | 0.52倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
八洲電機 | 168,800円 | +2.9% | +6.1% | 2.37% | 8.97倍 | 1.17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 |
新光商 | 95,000円 | -7.3% | +73.0% | 1.32% | 38.59倍 | 0.54倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが24年に代理店契約解消。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム