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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,550 | 1,550 | 1,478 | 1,495 | -47 | -3% | 60,100 |
| 2022/04/08 | 1,550 | 1,586 | 1,530 | 1,542 | +18 | +1.2% | 38,000 |
| 2022/04/07 | 1,568 | 1,575 | 1,503 | 1,524 | -66 | -4.2% | 85,600 |
| 2022/04/06 | 1,664 | 1,664 | 1,586 | 1,590 | -100 | -5.9% | 72,600 |
| 2022/04/05 | 1,669 | 1,720 | 1,650 | 1,690 | +40 | +2.4% | 54,300 |
| 2022/04/04 | 1,591 | 1,661 | 1,563 | 1,650 | +74 | +4.7% | 94,800 |
| 2022/04/01 | 1,629 | 1,629 | 1,565 | 1,576 | -59 | -3.6% | 46,800 |
| 2022/03/31 | 1,620 | 1,645 | 1,575 | 1,635 | -4 | -0.2% | 53,800 |
| 2022/03/30 | 1,581 | 1,669 | 1,581 | 1,639 | +35 | +2.2% | 70,900 |
| 2022/03/29 | 1,579 | 1,623 | 1,541 | 1,604 | +41 | +2.6% | 52,700 |
| 2022/03/28 | 1,633 | 1,633 | 1,548 | 1,563 | -45 | -2.8% | 52,000 |
| 2022/03/25 | 1,636 | 1,636 | 1,540 | 1,608 | -17 | -1% | 73,200 |
| 2022/03/24 | 1,617 | 1,625 | 1,571 | 1,625 | +3 | +0.2% | 33,500 |
| 2022/03/23 | 1,669 | 1,669 | 1,605 | 1,622 | -7 | -0.4% | 40,200 |
| 2022/03/22 | 1,571 | 1,630 | 1,549 | 1,629 | +98 | +6.4% | 48,800 |
| 2022/03/18 | 1,534 | 1,563 | 1,486 | 1,531 | -43 | -2.7% | 65,200 |
| 2022/03/17 | 1,554 | 1,586 | 1,514 | 1,574 | +60 | +4% | 44,300 |
| 2022/03/16 | 1,531 | 1,590 | 1,480 | 1,514 | +14 | +0.9% | 55,400 |
| 2022/03/15 | 1,500 | 1,511 | 1,435 | 1,500 | -32 | -2.1% | 76,900 |
| 2022/03/14 | 1,596 | 1,616 | 1,520 | 1,532 | -85 | -5.3% | 44,900 |
| 2022/03/11 | 1,665 | 1,674 | 1,571 | 1,617 | -57 | -3.4% | 17,100 |
| 2022/03/10 | 1,630 | 1,674 | 1,608 | 1,674 | +55 | +3.4% | 27,300 |
| 2022/03/09 | 1,662 | 1,678 | 1,603 | 1,619 | -43 | -2.6% | 18,600 |
| 2022/03/08 | 1,762 | 1,793 | 1,636 | 1,662 | -118 | -6.6% | 25,600 |
| 2022/03/07 | 1,794 | 1,818 | 1,739 | 1,780 | -76 | -4.1% | 18,900 |
| 2022/03/04 | 1,889 | 1,893 | 1,798 | 1,856 | -63 | -3.3% | 27,300 |
| 2022/03/03 | 1,966 | 1,966 | 1,861 | 1,919 | -23 | -1.2% | 20,400 |
| 2022/03/02 | 1,920 | 1,975 | 1,898 | 1,942 | +6 | +0.3% | 32,800 |
| 2022/03/01 | 1,937 | 1,954 | 1,882 | 1,936 | +39 | +2.1% | 30,500 |
| 2022/02/28 | 1,945 | 1,956 | 1,855 | 1,897 | -51 | -2.6% | 65,200 |
| 2022/02/25 | 1,836 | 1,948 | 1,836 | 1,948 | +131 | +7.2% | 76,800 |
| 2022/02/24 | 1,850 | 1,968 | 1,798 | 1,817 | -33 | -1.8% | 87,000 |
| 2022/02/22 | 1,784 | 1,917 | 1,752 | 1,850 | +73 | +4.1% | 92,400 |
| 2022/02/21 | 1,742 | 1,791 | 1,708 | 1,777 | +63 | +3.7% | 29,100 |
| 2022/02/18 | 1,704 | 1,740 | 1,660 | 1,714 | -56 | -3.2% | 38,000 |
| 2022/02/17 | 1,753 | 1,775 | 1,713 | 1,770 | +17 | +1% | 23,000 |
| 2022/02/16 | 1,795 | 1,795 | 1,699 | 1,753 | -12 | -0.7% | 41,300 |
| 2022/02/15 | 1,810 | 1,816 | 1,728 | 1,765 | -51 | -2.8% | 34,700 |
| 2022/02/14 | 1,840 | 1,864 | 1,793 | 1,816 | -45 | -2.4% | 23,400 |
| 2022/02/10 | 1,818 | 1,913 | 1,815 | 1,861 | +3 | +0.2% | 53,100 |
| 2022/02/09 | 1,816 | 1,889 | 1,775 | 1,858 | +8 | +0.4% | 49,500 |
| 2022/02/08 | 1,810 | 1,894 | 1,788 | 1,850 | +47 | +2.6% | 56,500 |
| 2022/02/07 | 1,801 | 1,829 | 1,760 | 1,803 | -16 | -0.9% | 29,200 |
| 2022/02/04 | 1,734 | 1,832 | 1,706 | 1,819 | +50 | +2.8% | 36,300 |
| 2022/02/03 | 1,699 | 1,815 | 1,690 | 1,769 | +24 | +1.4% | 46,200 |
| 2022/02/02 | 1,560 | 1,751 | 1,560 | 1,745 | +170 | +10.8% | 62,400 |
| 2022/02/01 | 1,751 | 1,751 | 1,568 | 1,575 | -176 | -10.1% | 114,900 |
| 2022/01/31 | 1,663 | 1,772 | 1,631 | 1,751 | +150 | +9.4% | 69,100 |
| 2022/01/28 | 1,620 | 1,642 | 1,551 | 1,601 | -5 | -0.3% | 61,800 |
| 2022/01/27 | 1,782 | 1,782 | 1,590 | 1,606 | -144 | -8.2% | 52,500 |
751～
800
件表示中 / 3693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 | 215,000円 | +12.2% | -14.7% | 1.86% | 23.42倍 | 2.63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 |
| クリーク＆リバ | 147,400円 | +19.3% | +35.4% | 3.05% | 9.74倍 | 1.96倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ケアネット | 72,300円 | +11.8% | +0.1% | 1.66% | 20.68倍 | 2.78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 |
| シーティーエス | 79,700円 | +8.3% | +10.7% | 3.51% | 13.72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 |
| ＫＮＴＣＴ | 121,700円 | +11.6% | -6.0% | 0.00% | 4.43倍 | 9.07倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
