エフアンドエムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,645 | 1,697 | 1,613 | 1,622 | +17 | +1.1% | 62,600 |
| 2024/05/17 | 1,580 | 1,629 | 1,563 | 1,605 | +83 | +5.5% | 86,300 |
| 2024/05/16 | 1,631 | 1,674 | 1,502 | 1,522 | -229 | -13.1% | 220,300 |
| 2024/05/15 | 1,767 | 1,825 | 1,751 | 1,751 | -500 | -22.2% | 161,400 |
| 2024/05/14 | 2,212 | 2,264 | 2,212 | 2,251 | +33 | +1.5% | 21,500 |
| 2024/05/13 | 2,224 | 2,309 | 2,208 | 2,218 | -6 | -0.3% | 12,500 |
| 2024/05/10 | 2,213 | 2,279 | 2,177 | 2,224 | -19 | -0.8% | 36,700 |
| 2024/05/09 | 2,284 | 2,293 | 2,213 | 2,243 | -30 | -1.3% | 10,500 |
| 2024/05/08 | 2,172 | 2,302 | 2,172 | 2,273 | +92 | +4.2% | 36,800 |
| 2024/05/07 | 2,151 | 2,203 | 2,151 | 2,181 | -20 | -0.9% | 7,200 |
| 2024/05/02 | 2,216 | 2,230 | 2,161 | 2,201 | -8 | -0.4% | 9,600 |
| 2024/05/01 | 2,170 | 2,219 | 2,161 | 2,209 | +22 | +1% | 5,400 |
| 2024/04/30 | 2,181 | 2,194 | 2,174 | 2,187 | -2 | -0.1% | 5,300 |
| 2024/04/26 | 2,185 | 2,200 | 2,160 | 2,189 | -17 | -0.8% | 11,700 |
| 2024/04/25 | 2,221 | 2,249 | 2,198 | 2,206 | +7 | +0.3% | 28,400 |
| 2024/04/24 | 2,198 | 2,216 | 2,178 | 2,199 | +23 | +1.1% | 9,900 |
| 2024/04/23 | 2,171 | 2,201 | 2,159 | 2,176 | +11 | +0.5% | 8,800 |
| 2024/04/22 | 2,134 | 2,210 | 2,134 | 2,165 | +31 | +1.5% | 12,400 |
| 2024/04/19 | 2,137 | 2,166 | 2,108 | 2,134 | -19 | -0.9% | 9,600 |
| 2024/04/18 | 2,146 | 2,154 | 2,100 | 2,153 | -7 | -0.3% | 8,800 |
| 2024/04/17 | 2,121 | 2,199 | 2,118 | 2,160 | +23 | +1.1% | 12,800 |
| 2024/04/16 | 2,133 | 2,163 | 2,100 | 2,137 | -46 | -2.1% | 19,000 |
| 2024/04/15 | 2,236 | 2,236 | 2,100 | 2,183 | -53 | -2.4% | 18,700 |
| 2024/04/12 | 2,176 | 2,267 | 2,176 | 2,236 | +60 | +2.8% | 32,200 |
| 2024/04/11 | 2,089 | 2,176 | 2,069 | 2,176 | +77 | +3.7% | 14,300 |
| 2024/04/10 | 2,072 | 2,132 | 2,071 | 2,099 | +48 | +2.3% | 12,900 |
| 2024/04/09 | 2,159 | 2,159 | 2,040 | 2,051 | -130 | -6% | 31,200 |
| 2024/04/08 | 2,005 | 2,182 | 2,004 | 2,181 | +215 | +10.9% | 62,500 |
| 2024/04/05 | 1,998 | 1,998 | 1,955 | 1,966 | -45 | -2.2% | 8,600 |
| 2024/04/04 | 2,011 | 2,038 | 2,000 | 2,011 | ±0 | ±0% | 12,300 |
| 2024/04/03 | 2,019 | 2,031 | 1,986 | 2,011 | -34 | -1.7% | 21,100 |
| 2024/04/02 | 2,023 | 2,072 | 1,990 | 2,045 | +22 | +1.1% | 21,100 |
| 2024/04/01 | 2,020 | 2,067 | 1,981 | 2,023 | -13 | -0.6% | 12,600 |
| 2024/03/29 | 2,053 | 2,067 | 2,007 | 2,036 | -23 | -1.1% | 10,700 |
| 2024/03/28 | 2,102 | 2,102 | 2,059 | 2,059 | -23 | -1.1% | 7,900 |
| 2024/03/27 | 2,086 | 2,130 | 2,075 | 2,082 | -54 | -2.5% | 13,000 |
| 2024/03/26 | 2,100 | 2,147 | 2,097 | 2,136 | +1 | ±0% | 9,200 |
| 2024/03/25 | 2,100 | 2,139 | 2,090 | 2,135 | +20 | +0.9% | 25,900 |
| 2024/03/22 | 2,132 | 2,145 | 2,095 | 2,115 | -17 | -0.8% | 10,300 |
| 2024/03/21 | 2,147 | 2,157 | 2,115 | 2,132 | -5 | -0.2% | 8,300 |
| 2024/03/19 | 2,131 | 2,170 | 2,117 | 2,137 | +13 | +0.6% | 16,200 |
| 2024/03/18 | 2,073 | 2,124 | 2,073 | 2,124 | +42 | +2% | 37,300 |
| 2024/03/15 | 2,092 | 2,113 | 2,057 | 2,082 | -11 | -0.5% | 27,300 |
| 2024/03/14 | 2,097 | 2,100 | 2,057 | 2,093 | -23 | -1.1% | 7,900 |
| 2024/03/13 | 2,113 | 2,129 | 2,091 | 2,116 | +7 | +0.3% | 15,100 |
| 2024/03/12 | 2,155 | 2,155 | 2,085 | 2,109 | -46 | -2.1% | 19,900 |
| 2024/03/11 | 2,100 | 2,164 | 2,050 | 2,155 | +55 | +2.6% | 43,500 |
| 2024/03/08 | 2,045 | 2,115 | 2,023 | 2,100 | +36 | +1.7% | 20,200 |
| 2024/03/07 | 2,013 | 2,071 | 2,013 | 2,064 | +44 | +2.2% | 23,200 |
| 2024/03/06 | 1,984 | 2,020 | 1,970 | 2,020 | +29 | +1.5% | 22,700 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「エフアンドエム」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 |
|---|---|---|---|---|---|---|---|---|
| エフアンドエム | 162,200円 | +12.2% | -14.7% | 2.47% | 17.43倍 | 2.04倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| エスプール | 32,700円 | +5.0% | +2.9% | 3.06% | 14.13倍 | 3.04倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＩＢＪ | 61,500円 | +3.1% | +0.5% | 0.98% | 15.20倍 | 3.12倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ファルコＨＤ | 229,200円 | -1.0% | +4.9% | 5.24% | 14.39倍 | 0.94倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| ＧＥＮＯＶＡ | 140,900円 | +25.9% | +18.4% | 2.13% | 13.41倍 | 4.34倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
市場注目の銘柄
チャート関連のコラム
