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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 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 |
| 2022/01/26 | 1,708 | 1,766 | 1,680 | 1,750 | +45 | +2.6% | 32,200 |
| 2022/01/25 | 1,745 | 1,809 | 1,691 | 1,705 | -36 | -2.1% | 50,300 |
| 2022/01/24 | 1,741 | 1,748 | 1,687 | 1,741 | -46 | -2.6% | 38,400 |
| 2022/01/21 | 1,846 | 1,871 | 1,771 | 1,787 | -117 | -6.1% | 38,200 |
| 2022/01/20 | 1,800 | 1,946 | 1,779 | 1,904 | +93 | +5.1% | 28,400 |
| 2022/01/19 | 1,842 | 1,865 | 1,780 | 1,811 | -71 | -3.8% | 28,400 |
| 2022/01/18 | 1,811 | 1,946 | 1,811 | 1,882 | +65 | +3.6% | 44,200 |
| 2022/01/17 | 1,840 | 1,882 | 1,750 | 1,817 | +1 | +0.1% | 48,900 |
| 2022/01/14 | 1,812 | 1,860 | 1,786 | 1,816 | -74 | -3.9% | 49,900 |
| 2022/01/13 | 2,055 | 2,084 | 1,865 | 1,890 | -197 | -9.4% | 65,900 |
| 2022/01/12 | 2,120 | 2,149 | 2,061 | 2,087 | -23 | -1.1% | 33,300 |
| 2022/01/11 | 2,111 | 2,149 | 2,075 | 2,110 | -51 | -2.4% | 11,700 |
| 2022/01/07 | 2,251 | 2,251 | 2,050 | 2,161 | -58 | -2.6% | 40,000 |
| 2022/01/06 | 2,141 | 2,250 | 2,119 | 2,219 | +57 | +2.6% | 30,000 |
| 2022/01/05 | 2,295 | 2,326 | 2,040 | 2,162 | -183 | -7.8% | 103,600 |
801～
850
件表示中 / 3728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 | 250,000円 | +22.3% | +15.2% | 1.68% | 17.71倍 | 2.80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 |
| 日本空調 | 111,100円 | +2.4% | +0.6% | 4.14% | 12.20倍 | 1.49倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ＭａｃｂｅｅＰ | 270,600円 | +18.1% | - | 2.03% | 9.99倍 | 3.36倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ソラスト | 41,100円 | +1.5% | -13.8% | 5.35% | 11.15倍 | 1.67倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| アイモバイル | 66,800円 | +22.8% | +25.2% | 3.89% | 12.86倍 | 2.25倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
