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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 1,500 | 1,510 | 1,460 | 1,460 | -29 | -1.9% | 17,000 |
| 2021/08/27 | 1,451 | 1,530 | 1,370 | 1,489 | +38 | +2.6% | 28,800 |
| 2021/08/26 | 1,369 | 1,519 | 1,340 | 1,451 | +94 | +6.9% | 37,300 |
| 2021/08/25 | 1,396 | 1,400 | 1,326 | 1,357 | -25 | -1.8% | 15,700 |
| 2021/08/24 | 1,266 | 1,382 | 1,266 | 1,382 | +122 | +9.7% | 15,800 |
| 2021/08/23 | 1,235 | 1,267 | 1,201 | 1,260 | +28 | +2.3% | 15,600 |
| 2021/08/20 | 1,252 | 1,252 | 1,198 | 1,232 | -20 | -1.6% | 8,500 |
| 2021/08/19 | 1,229 | 1,252 | 1,210 | 1,252 | +24 | +2% | 4,200 |
| 2021/08/18 | 1,202 | 1,250 | 1,190 | 1,228 | +5 | +0.4% | 7,400 |
| 2021/08/17 | 1,260 | 1,260 | 1,223 | 1,223 | -26 | -2.1% | 11,300 |
| 2021/08/16 | 1,312 | 1,312 | 1,249 | 1,249 | -70 | -5.3% | 12,000 |
| 2021/08/13 | 1,337 | 1,338 | 1,319 | 1,319 | -36 | -2.7% | 700 |
| 2021/08/12 | 1,359 | 1,379 | 1,320 | 1,355 | ±0 | ±0% | 8,200 |
| 2021/08/11 | 1,293 | 1,355 | 1,282 | 1,355 | +74 | +5.8% | 19,600 |
| 2021/08/10 | 1,319 | 1,319 | 1,266 | 1,281 | -42 | -3.2% | 20,400 |
| 2021/08/06 | 1,350 | 1,362 | 1,321 | 1,323 | -34 | -2.5% | 4,000 |
| 2021/08/05 | 1,345 | 1,387 | 1,345 | 1,357 | -2 | -0.1% | 2,100 |
| 2021/08/04 | 1,352 | 1,392 | 1,328 | 1,359 | -18 | -1.3% | 9,900 |
| 2021/08/03 | 1,336 | 1,380 | 1,334 | 1,377 | +41 | +3.1% | 8,700 |
| 2021/08/02 | 1,323 | 1,345 | 1,323 | 1,336 | +2 | +0.1% | 10,900 |
| 2021/07/30 | 1,335 | 1,340 | 1,327 | 1,334 | -16 | -1.2% | 7,100 |
| 2021/07/29 | 1,335 | 1,352 | 1,335 | 1,350 | +1 | +0.1% | 1,300 |
| 2021/07/28 | 1,346 | 1,369 | 1,340 | 1,349 | +3 | +0.2% | 8,900 |
| 2021/07/27 | 1,356 | 1,361 | 1,345 | 1,346 | -17 | -1.2% | 10,500 |
| 2021/07/26 | 1,400 | 1,400 | 1,323 | 1,363 | -23 | -1.7% | 25,200 |
| 2021/07/21 | 1,387 | 1,394 | 1,373 | 1,386 | -5 | -0.4% | 7,300 |
| 2021/07/20 | 1,389 | 1,401 | 1,386 | 1,391 | +2 | +0.1% | 3,800 |
| 2021/07/19 | 1,395 | 1,403 | 1,389 | 1,389 | +4 | +0.3% | 1,800 |
| 2021/07/16 | 1,381 | 1,385 | 1,380 | 1,385 | -7 | -0.5% | 5,200 |
| 2021/07/15 | 1,398 | 1,398 | 1,378 | 1,392 | -13 | -0.9% | 6,200 |
| 2021/07/14 | 1,402 | 1,410 | 1,393 | 1,405 | -19 | -1.3% | 5,000 |
| 2021/07/13 | 1,387 | 1,424 | 1,387 | 1,424 | +36 | +2.6% | 17,400 |
| 2021/07/12 | 1,388 | 1,406 | 1,382 | 1,388 | +1 | +0.1% | 4,300 |
| 2021/07/09 | 1,357 | 1,387 | 1,345 | 1,387 | +22 | +1.6% | 6,300 |
| 2021/07/08 | 1,382 | 1,383 | 1,360 | 1,365 | -26 | -1.9% | 3,500 |
| 2021/07/07 | 1,375 | 1,403 | 1,375 | 1,391 | +11 | +0.8% | 5,800 |
| 2021/07/06 | 1,395 | 1,408 | 1,374 | 1,380 | -15 | -1.1% | 5,700 |
| 2021/07/05 | 1,380 | 1,405 | 1,380 | 1,395 | +25 | +1.8% | 9,600 |
| 2021/07/02 | 1,356 | 1,372 | 1,356 | 1,370 | +8 | +0.6% | 5,100 |
| 2021/07/01 | 1,385 | 1,385 | 1,357 | 1,362 | -32 | -2.3% | 9,400 |
| 2021/06/30 | 1,386 | 1,395 | 1,386 | 1,394 | +9 | +0.6% | 4,700 |
| 2021/06/29 | 1,386 | 1,398 | 1,385 | 1,385 | ±0 | ±0% | 2,300 |
| 2021/06/28 | 1,398 | 1,398 | 1,383 | 1,385 | -26 | -1.8% | 5,400 |
| 2021/06/25 | 1,434 | 1,434 | 1,403 | 1,411 | -15 | -1.1% | 13,200 |
| 2021/06/24 | 1,390 | 1,426 | 1,388 | 1,426 | +38 | +2.7% | 8,600 |
| 2021/06/23 | 1,351 | 1,399 | 1,351 | 1,388 | +22 | +1.6% | 4,100 |
| 2021/06/22 | 1,331 | 1,372 | 1,328 | 1,366 | +28 | +2.1% | 20,700 |
| 2021/06/21 | 1,318 | 1,355 | 1,318 | 1,338 | -37 | -2.7% | 14,100 |
| 2021/06/18 | 1,382 | 1,392 | 1,375 | 1,375 | -12 | -0.9% | 17,000 |
| 2021/06/17 | 1,402 | 1,408 | 1,385 | 1,387 | -25 | -1.8% | 11,000 |
901～
950
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
