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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,863 | 1,959 | 1,863 | 1,938 | +36 | +1.9% | 24,400 |
| 2022/06/22 | 1,934 | 1,934 | 1,881 | 1,902 | -32 | -1.7% | 11,200 |
| 2022/06/21 | 1,871 | 1,934 | 1,835 | 1,934 | +61 | +3.3% | 13,800 |
| 2022/06/20 | 1,844 | 1,903 | 1,831 | 1,873 | +29 | +1.6% | 21,200 |
| 2022/06/17 | 1,801 | 1,884 | 1,800 | 1,844 | -14 | -0.8% | 40,200 |
| 2022/06/16 | 1,917 | 1,917 | 1,852 | 1,858 | -29 | -1.5% | 14,100 |
| 2022/06/15 | 1,948 | 1,948 | 1,827 | 1,887 | -66 | -3.4% | 48,300 |
| 2022/06/14 | 1,879 | 1,953 | 1,859 | 1,953 | +41 | +2.1% | 20,100 |
| 2022/06/13 | 1,998 | 1,998 | 1,912 | 1,912 | -93 | -4.6% | 21,800 |
| 2022/06/10 | 1,970 | 2,010 | 1,917 | 2,005 | +33 | +1.7% | 53,700 |
| 2022/06/09 | 1,981 | 1,995 | 1,928 | 1,972 | -23 | -1.2% | 24,600 |
| 2022/06/08 | 2,020 | 2,020 | 1,983 | 1,995 | -41 | -2% | 39,000 |
| 2022/06/07 | 1,965 | 2,065 | 1,957 | 2,036 | +71 | +3.6% | 43,800 |
| 2022/06/06 | 1,927 | 1,976 | 1,923 | 1,965 | +38 | +2% | 16,200 |
| 2022/06/03 | 1,969 | 1,969 | 1,902 | 1,927 | -22 | -1.1% | 26,200 |
| 2022/06/02 | 1,933 | 1,958 | 1,880 | 1,949 | +16 | +0.8% | 25,900 |
| 2022/06/01 | 1,974 | 1,980 | 1,912 | 1,933 | -41 | -2.1% | 20,100 |
| 2022/05/31 | 1,937 | 1,985 | 1,856 | 1,974 | +37 | +1.9% | 60,200 |
| 2022/05/30 | 1,896 | 1,937 | 1,859 | 1,937 | +81 | +4.4% | 39,100 |
| 2022/05/27 | 1,859 | 1,866 | 1,806 | 1,856 | -3 | -0.2% | 36,200 |
| 2022/05/26 | 1,881 | 1,932 | 1,836 | 1,859 | -42 | -2.2% | 23,200 |
| 2022/05/25 | 1,885 | 1,939 | 1,787 | 1,901 | -19 | -1% | 125,500 |
| 2022/05/24 | 1,940 | 1,949 | 1,865 | 1,920 | -28 | -1.4% | 68,400 |
| 2022/05/23 | 1,969 | 1,984 | 1,937 | 1,948 | -40 | -2% | 36,400 |
| 2022/05/20 | 1,906 | 1,998 | 1,899 | 1,988 | +81 | +4.2% | 60,900 |
| 2022/05/19 | 1,811 | 1,936 | 1,797 | 1,907 | +48 | +2.6% | 108,000 |
| 2022/05/18 | 1,745 | 1,876 | 1,730 | 1,859 | +119 | +6.8% | 143,800 |
| 2022/05/17 | 1,644 | 1,752 | 1,582 | 1,740 | +96 | +5.8% | 201,100 |
| 2022/05/16 | 1,644 | 1,644 | 1,558 | 1,644 | +300 | +22.3% | 216,400 |
| 2022/05/13 | 1,292 | 1,368 | 1,292 | 1,344 | +40 | +3.1% | 34,300 |
| 2022/05/12 | 1,343 | 1,343 | 1,290 | 1,304 | -63 | -4.6% | 25,200 |
| 2022/05/11 | 1,336 | 1,380 | 1,321 | 1,367 | +33 | +2.5% | 27,100 |
| 2022/05/10 | 1,336 | 1,345 | 1,295 | 1,334 | -13 | -1% | 31,900 |
| 2022/05/09 | 1,377 | 1,425 | 1,342 | 1,347 | -30 | -2.2% | 63,900 |
| 2022/05/06 | 1,425 | 1,425 | 1,373 | 1,377 | -55 | -3.8% | 35,700 |
| 2022/05/02 | 1,396 | 1,466 | 1,396 | 1,432 | +10 | +0.7% | 30,000 |
| 2022/04/28 | 1,435 | 1,445 | 1,396 | 1,422 | -28 | -1.9% | 24,700 |
| 2022/04/27 | 1,449 | 1,459 | 1,419 | 1,450 | -29 | -2% | 26,900 |
| 2022/04/26 | 1,437 | 1,479 | 1,435 | 1,479 | +59 | +4.2% | 12,600 |
| 2022/04/25 | 1,440 | 1,447 | 1,415 | 1,420 | -50 | -3.4% | 34,000 |
| 2022/04/22 | 1,475 | 1,480 | 1,451 | 1,470 | -19 | -1.3% | 17,900 |
| 2022/04/21 | 1,460 | 1,490 | 1,451 | 1,489 | +24 | +1.6% | 17,300 |
| 2022/04/20 | 1,492 | 1,498 | 1,450 | 1,465 | -24 | -1.6% | 32,800 |
| 2022/04/19 | 1,467 | 1,497 | 1,457 | 1,489 | +39 | +2.7% | 26,800 |
| 2022/04/18 | 1,483 | 1,483 | 1,432 | 1,450 | -26 | -1.8% | 19,100 |
| 2022/04/15 | 1,494 | 1,494 | 1,463 | 1,476 | -34 | -2.3% | 22,700 |
| 2022/04/14 | 1,513 | 1,514 | 1,488 | 1,510 | +22 | +1.5% | 21,700 |
| 2022/04/13 | 1,481 | 1,509 | 1,479 | 1,488 | +7 | +0.5% | 29,100 |
| 2022/04/12 | 1,485 | 1,502 | 1,462 | 1,481 | -14 | -0.9% | 34,700 |
| 2022/04/11 | 1,550 | 1,550 | 1,478 | 1,495 | -47 | -3% | 60,100 |
701～
750
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 | 216,600円 | +12.2% | -14.7% | 1.85% | 23.59倍 | 2.65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 |
| ケアネット | 72,800円 | +11.8% | +0.1% | 1.65% | 20.82倍 | 2.81倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ＩＴＭ | 152,500円 | +4.9% | +0.6% | 6.56% | 19.74倍 | 3.15倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| シーティーエス | 79,800円 | +8.3% | +10.7% | 3.51% | 13.73倍 | 2.56倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| コプロＨＤ | 166,300円 | +24.5% | +22.7% | 3.61% | 18.05倍 | 4.18倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
