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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,829 | 1,870 | 1,827 | 1,831 | -24 | -1.3% | 13,400 |
| 2025/02/14 | 1,824 | 1,875 | 1,819 | 1,855 | +23 | +1.3% | 13,700 |
| 2025/02/13 | 1,858 | 1,859 | 1,817 | 1,832 | -32 | -1.7% | 7,800 |
| 2025/02/12 | 1,871 | 1,877 | 1,843 | 1,864 | -5 | -0.3% | 5,200 |
| 2025/02/10 | 1,833 | 1,876 | 1,799 | 1,869 | +36 | +2% | 17,400 |
| 2025/02/07 | 1,815 | 1,867 | 1,813 | 1,833 | +26 | +1.4% | 17,300 |
| 2025/02/06 | 1,847 | 1,847 | 1,747 | 1,807 | -45 | -2.4% | 15,100 |
| 2025/02/05 | 1,816 | 1,876 | 1,760 | 1,852 | +35 | +1.9% | 35,700 |
| 2025/02/04 | 1,821 | 1,939 | 1,806 | 1,817 | -4 | -0.2% | 30,000 |
| 2025/02/03 | 1,877 | 1,877 | 1,770 | 1,821 | -56 | -3% | 39,700 |
| 2025/01/31 | 1,754 | 1,877 | 1,729 | 1,877 | +123 | +7% | 74,700 |
| 2025/01/30 | 1,718 | 1,773 | 1,704 | 1,754 | +25 | +1.4% | 23,200 |
| 2025/01/29 | 1,680 | 1,741 | 1,667 | 1,729 | +57 | +3.4% | 29,600 |
| 2025/01/28 | 1,676 | 1,691 | 1,657 | 1,672 | +13 | +0.8% | 24,900 |
| 2025/01/27 | 1,658 | 1,696 | 1,658 | 1,659 | +18 | +1.1% | 28,200 |
| 2025/01/24 | 1,653 | 1,695 | 1,641 | 1,641 | -6 | -0.4% | 15,300 |
| 2025/01/23 | 1,648 | 1,668 | 1,623 | 1,647 | -1 | -0.1% | 13,500 |
| 2025/01/22 | 1,633 | 1,649 | 1,629 | 1,648 | +15 | +0.9% | 14,300 |
| 2025/01/21 | 1,600 | 1,654 | 1,599 | 1,633 | +33 | +2.1% | 19,400 |
| 2025/01/20 | 1,570 | 1,619 | 1,561 | 1,600 | +67 | +4.4% | 24,000 |
| 2025/01/17 | 1,553 | 1,578 | 1,533 | 1,533 | -20 | -1.3% | 15,500 |
| 2025/01/16 | 1,518 | 1,605 | 1,518 | 1,553 | +62 | +4.2% | 16,400 |
| 2025/01/15 | 1,461 | 1,502 | 1,461 | 1,491 | +30 | +2.1% | 21,600 |
| 2025/01/14 | 1,461 | 1,488 | 1,461 | 1,461 | ±0 | ±0% | 12,800 |
| 2025/01/10 | 1,461 | 1,488 | 1,461 | 1,461 | -2 | -0.1% | 8,400 |
| 2025/01/09 | 1,465 | 1,490 | 1,462 | 1,463 | -4 | -0.3% | 11,600 |
| 2025/01/08 | 1,478 | 1,491 | 1,464 | 1,467 | -23 | -1.5% | 5,500 |
| 2025/01/07 | 1,479 | 1,508 | 1,477 | 1,490 | +8 | +0.5% | 4,100 |
| 2025/01/06 | 1,500 | 1,549 | 1,482 | 1,482 | -33 | -2.2% | 14,500 |
| 2024/12/30 | 1,458 | 1,529 | 1,458 | 1,515 | +58 | +4% | 7,300 |
| 2024/12/27 | 1,421 | 1,460 | 1,421 | 1,457 | +8 | +0.6% | 2,000 |
| 2024/12/26 | 1,414 | 1,467 | 1,414 | 1,449 | +38 | +2.7% | 22,300 |
| 2024/12/25 | 1,429 | 1,456 | 1,411 | 1,411 | -3 | -0.2% | 33,000 |
| 2024/12/24 | 1,429 | 1,434 | 1,402 | 1,414 | -19 | -1.3% | 21,000 |
| 2024/12/23 | 1,406 | 1,451 | 1,406 | 1,433 | +30 | +2.1% | 14,600 |
| 2024/12/20 | 1,391 | 1,405 | 1,378 | 1,403 | +12 | +0.9% | 13,500 |
| 2024/12/19 | 1,393 | 1,418 | 1,383 | 1,391 | -16 | -1.1% | 11,100 |
| 2024/12/18 | 1,450 | 1,454 | 1,381 | 1,407 | -50 | -3.4% | 34,100 |
| 2024/12/17 | 1,437 | 1,474 | 1,425 | 1,457 | +18 | +1.3% | 25,300 |
| 2024/12/16 | 1,492 | 1,504 | 1,438 | 1,439 | -38 | -2.6% | 25,400 |
| 2024/12/13 | 1,466 | 1,494 | 1,465 | 1,477 | +11 | +0.8% | 15,300 |
| 2024/12/12 | 1,471 | 1,483 | 1,466 | 1,466 | -1 | -0.1% | 9,800 |
| 2024/12/11 | 1,463 | 1,467 | 1,452 | 1,467 | +2 | +0.1% | 6,700 |
| 2024/12/10 | 1,470 | 1,480 | 1,459 | 1,465 | -11 | -0.7% | 8,300 |
| 2024/12/09 | 1,476 | 1,496 | 1,473 | 1,476 | -6 | -0.4% | 8,400 |
| 2024/12/06 | 1,461 | 1,489 | 1,461 | 1,482 | +15 | +1% | 7,500 |
| 2024/12/05 | 1,470 | 1,472 | 1,461 | 1,467 | -11 | -0.7% | 8,400 |
| 2024/12/04 | 1,492 | 1,499 | 1,464 | 1,478 | -10 | -0.7% | 13,400 |
| 2024/12/03 | 1,480 | 1,488 | 1,472 | 1,488 | +5 | +0.3% | 4,700 |
| 2024/12/02 | 1,498 | 1,498 | 1,475 | 1,483 | -14 | -0.9% | 1,600 |
51～
100
件表示中 / 3691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 | 214,000円 | +12.2% | -14.7% | 1.87% | 23.31倍 | 2.61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 |
| 山田コンサル | 172,000円 | +2.4% | +10.1% | 4.48% | 11.24倍 | 1.85倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ケアネット | 72,200円 | +11.8% | +0.1% | 1.66% | 20.65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 |
| コプロＨＤ | 166,500円 | +24.5% | +22.7% | 3.60% | 18.07倍 | 4.19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 |
| シーティーエス | 78,900円 | +8.3% | +10.7% | 3.55% | 13.58倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
