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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 2,163 | 2,269 | 2,150 | 2,224 | +73 | +3.4% | 71,300 |
| 2022/07/28 | 2,130 | 2,151 | 2,087 | 2,151 | +35 | +1.7% | 16,600 |
| 2022/07/27 | 2,117 | 2,135 | 2,062 | 2,116 | -1 | ±0% | 17,400 |
| 2022/07/26 | 2,131 | 2,180 | 2,101 | 2,117 | -16 | -0.8% | 23,700 |
| 2022/07/25 | 2,110 | 2,142 | 2,014 | 2,133 | +13 | +0.6% | 81,500 |
| 2022/07/22 | 2,130 | 2,150 | 2,105 | 2,120 | +7 | +0.3% | 26,200 |
| 2022/07/21 | 2,112 | 2,142 | 2,076 | 2,113 | -4 | -0.2% | 35,800 |
| 2022/07/20 | 2,027 | 2,120 | 2,018 | 2,117 | +119 | +6% | 64,900 |
| 2022/07/19 | 1,990 | 1,998 | 1,952 | 1,998 | -2 | -0.1% | 15,500 |
| 2022/07/15 | 2,028 | 2,028 | 1,964 | 2,000 | -19 | -0.9% | 8,300 |
| 2022/07/14 | 1,972 | 2,019 | 1,962 | 2,019 | +35 | +1.8% | 9,700 |
| 2022/07/13 | 1,993 | 2,014 | 1,955 | 1,984 | -29 | -1.4% | 16,400 |
| 2022/07/12 | 2,030 | 2,072 | 1,995 | 2,013 | -18 | -0.9% | 13,600 |
| 2022/07/11 | 2,045 | 2,095 | 2,017 | 2,031 | +5 | +0.2% | 29,600 |
| 2022/07/08 | 2,036 | 2,052 | 1,977 | 2,026 | -9 | -0.4% | 54,900 |
| 2022/07/07 | 1,954 | 2,046 | 1,943 | 2,035 | +64 | +3.2% | 52,600 |
| 2022/07/06 | 2,079 | 2,100 | 1,958 | 1,971 | -116 | -5.6% | 66,900 |
| 2022/07/05 | 1,980 | 2,120 | 1,980 | 2,087 | +107 | +5.4% | 46,000 |
| 2022/07/04 | 1,952 | 2,005 | 1,918 | 1,980 | +63 | +3.3% | 45,100 |
| 2022/07/01 | 1,980 | 1,981 | 1,896 | 1,917 | -63 | -3.2% | 21,900 |
| 2022/06/30 | 1,982 | 1,990 | 1,951 | 1,980 | -3 | -0.2% | 52,400 |
| 2022/06/29 | 1,931 | 1,983 | 1,898 | 1,983 | +19 | +1% | 24,500 |
| 2022/06/28 | 1,985 | 1,999 | 1,937 | 1,964 | -29 | -1.5% | 13,800 |
| 2022/06/27 | 1,982 | 2,006 | 1,929 | 1,993 | +12 | +0.6% | 36,700 |
| 2022/06/24 | 1,941 | 1,993 | 1,913 | 1,981 | +43 | +2.2% | 28,700 |
| 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 |
751～
800
件表示中 / 3767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 | 281,000円 | +22.3% | +15.2% | 1.49% | 19.91倍 | 3.14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 |
| コプロＨＤ | 223,800円 | +26.6% | +36.5% | 3.57% | 17.30倍 | 5.18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 |
| フィットイージ | 275,400円 | +37.9% | +39.4% | 0.87% | 29.57倍 | 12.94倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| クイック | 233,100円 | +4.5% | +0.2% | 4.29% | 11.78倍 | 2.45倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| バリューＨＲ | 160,200円 | +15.8% | +19.2% | 1.62% | 47.70倍 | 6.50倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
