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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,026 | 1,060 | 1,026 | 1,042 | +18 | +1.8% | 16,200 |
| 2018/06/20 | 1,021 | 1,025 | 1,021 | 1,024 | +6 | +0.6% | 7,600 |
| 2018/06/19 | 1,029 | 1,039 | 994 | 1,018 | -22 | -2.1% | 23,300 |
| 2018/06/18 | 1,071 | 1,071 | 1,040 | 1,040 | -17 | -1.6% | 4,100 |
| 2018/06/15 | 1,094 | 1,095 | 1,050 | 1,057 | -26 | -2.4% | 15,200 |
| 2018/06/14 | 1,100 | 1,104 | 1,083 | 1,083 | -24 | -2.2% | 8,500 |
| 2018/06/13 | 1,110 | 1,115 | 1,106 | 1,107 | -2 | -0.2% | 8,600 |
| 2018/06/12 | 1,110 | 1,117 | 1,108 | 1,109 | ±0 | ±0% | 6,100 |
| 2018/06/11 | 1,108 | 1,112 | 1,107 | 1,109 | -3 | -0.3% | 7,100 |
| 2018/06/08 | 1,110 | 1,122 | 1,104 | 1,112 | +1 | +0.1% | 17,000 |
| 2018/06/07 | 1,132 | 1,134 | 1,111 | 1,111 | -20 | -1.8% | 2,900 |
| 2018/06/06 | 1,125 | 1,137 | 1,120 | 1,131 | +7 | +0.6% | 3,300 |
| 2018/06/05 | 1,136 | 1,150 | 1,115 | 1,124 | -11 | -1% | 9,500 |
| 2018/06/04 | 1,098 | 1,144 | 1,098 | 1,135 | +41 | +3.7% | 4,800 |
| 2018/06/01 | 1,099 | 1,100 | 1,093 | 1,094 | -5 | -0.5% | 5,300 |
| 2018/05/31 | 1,096 | 1,110 | 1,096 | 1,099 | +3 | +0.3% | 1,800 |
| 2018/05/30 | 1,091 | 1,110 | 1,091 | 1,096 | -14 | -1.3% | 3,900 |
| 2018/05/29 | 1,113 | 1,113 | 1,100 | 1,110 | -3 | -0.3% | 3,300 |
| 2018/05/28 | 1,116 | 1,124 | 1,112 | 1,113 | -9 | -0.8% | 1,800 |
| 2018/05/25 | 1,130 | 1,130 | 1,119 | 1,122 | +1 | +0.1% | 10,900 |
| 2018/05/24 | 1,107 | 1,121 | 1,107 | 1,121 | -3 | -0.3% | 3,200 |
| 2018/05/23 | 1,110 | 1,130 | 1,110 | 1,124 | +17 | +1.5% | 2,200 |
| 2018/05/22 | 1,118 | 1,124 | 1,107 | 1,107 | -11 | -1% | 2,000 |
| 2018/05/21 | 1,119 | 1,119 | 1,108 | 1,118 | +3 | +0.3% | 3,300 |
| 2018/05/18 | 1,138 | 1,138 | 1,115 | 1,115 | -19 | -1.7% | 3,200 |
| 2018/05/17 | 1,102 | 1,139 | 1,102 | 1,134 | +33 | +3% | 5,800 |
| 2018/05/16 | 1,086 | 1,120 | 1,086 | 1,101 | +20 | +1.9% | 7,200 |
| 2018/05/15 | 1,088 | 1,089 | 1,075 | 1,081 | -1 | -0.1% | 20,300 |
| 2018/05/14 | 1,081 | 1,093 | 1,073 | 1,082 | -12 | -1.1% | 21,800 |
| 2018/05/11 | 1,140 | 1,165 | 1,086 | 1,094 | -46 | -4% | 16,700 |
| 2018/05/10 | 1,132 | 1,145 | 1,130 | 1,140 | +8 | +0.7% | 1,300 |
| 2018/05/09 | 1,144 | 1,148 | 1,126 | 1,132 | -14 | -1.2% | 3,300 |
| 2018/05/08 | 1,145 | 1,158 | 1,121 | 1,146 | +11 | +1% | 5,400 |
| 2018/05/07 | 1,140 | 1,161 | 1,135 | 1,135 | -25 | -2.2% | 5,600 |
| 2018/05/02 | 1,172 | 1,175 | 1,135 | 1,160 | -12 | -1% | 4,200 |
| 2018/05/01 | 1,202 | 1,205 | 1,170 | 1,172 | +12 | +1% | 9,200 |
| 2018/04/27 | 1,182 | 1,185 | 1,160 | 1,160 | -20 | -1.7% | 8,100 |
| 2018/04/26 | 1,230 | 1,230 | 1,176 | 1,180 | -50 | -4.1% | 7,000 |
| 2018/04/25 | 1,263 | 1,263 | 1,230 | 1,230 | -20 | -1.6% | 9,000 |
| 2018/04/24 | 1,264 | 1,274 | 1,236 | 1,250 | -5 | -0.4% | 8,400 |
| 2018/04/23 | 1,278 | 1,278 | 1,252 | 1,255 | -23 | -1.8% | 3,200 |
| 2018/04/20 | 1,278 | 1,278 | 1,278 | 1,278 | +9 | +0.7% | 100 |
| 2018/04/19 | 1,283 | 1,283 | 1,254 | 1,269 | -14 | -1.1% | 900 |
| 2018/04/18 | 1,265 | 1,289 | 1,260 | 1,283 | +48 | +3.9% | 3,700 |
| 2018/04/17 | 1,265 | 1,265 | 1,233 | 1,235 | ±0 | ±0% | 2,300 |
| 2018/04/16 | 1,231 | 1,261 | 1,231 | 1,235 | +3 | +0.2% | 600 |
| 2018/04/13 | 1,229 | 1,245 | 1,229 | 1,232 | +8 | +0.7% | 1,700 |
| 2018/04/12 | 1,203 | 1,245 | 1,202 | 1,224 | +14 | +1.2% | 5,300 |
| 2018/04/11 | 1,210 | 1,213 | 1,210 | 1,210 | -27 | -2.2% | 1,500 |
| 2018/04/10 | 1,237 | 1,237 | 1,237 | 1,237 | -2 | -0.2% | 200 |
1751～
1800
件表示中 / 3768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 | 3.15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 | 125,200円 | +2.4% | +0.6% | 3.67% | 13.77倍 | 1.68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 |
| コプロＨＤ | 223,600円 | +26.6% | +36.5% | 3.58% | 17.29倍 | 5.17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 |
| クイック | 234,000円 | +4.5% | +0.2% | 4.27% | 11.83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 | 159,800円 | +15.8% | +19.2% | 1.63% | 47.57倍 | 6.49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
