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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,673 | 1,685 | 1,640 | 1,645 | -28 | -1.7% | 19,000 |
| 2024/09/17 | 1,648 | 1,676 | 1,637 | 1,673 | +25 | +1.5% | 11,400 |
| 2024/09/13 | 1,660 | 1,692 | 1,648 | 1,648 | -12 | -0.7% | 11,700 |
| 2024/09/12 | 1,697 | 1,699 | 1,655 | 1,660 | +21 | +1.3% | 9,100 |
| 2024/09/11 | 1,659 | 1,691 | 1,639 | 1,639 | -13 | -0.8% | 13,600 |
| 2024/09/10 | 1,681 | 1,707 | 1,637 | 1,652 | +2 | +0.1% | 21,200 |
| 2024/09/09 | 1,600 | 1,689 | 1,600 | 1,650 | +10 | +0.6% | 42,700 |
| 2024/09/06 | 1,657 | 1,698 | 1,640 | 1,640 | -7 | -0.4% | 37,800 |
| 2024/09/05 | 1,600 | 1,688 | 1,594 | 1,647 | +37 | +2.3% | 32,400 |
| 2024/09/04 | 1,630 | 1,658 | 1,577 | 1,610 | -35 | -2.1% | 72,700 |
| 2024/09/03 | 1,659 | 1,685 | 1,645 | 1,645 | -7 | -0.4% | 16,300 |
| 2024/09/02 | 1,674 | 1,690 | 1,650 | 1,652 | -22 | -1.3% | 12,900 |
| 2024/08/30 | 1,672 | 1,708 | 1,667 | 1,674 | +17 | +1% | 28,300 |
| 2024/08/29 | 1,670 | 1,685 | 1,650 | 1,657 | ±0 | ±0% | 14,000 |
| 2024/08/28 | 1,664 | 1,703 | 1,653 | 1,657 | -1 | -0.1% | 10,300 |
| 2024/08/27 | 1,653 | 1,686 | 1,651 | 1,658 | +5 | +0.3% | 8,300 |
| 2024/08/26 | 1,697 | 1,709 | 1,643 | 1,653 | -27 | -1.6% | 31,300 |
| 2024/08/23 | 1,729 | 1,729 | 1,680 | 1,680 | +31 | +1.9% | 72,900 |
| 2024/08/22 | 1,583 | 1,669 | 1,583 | 1,649 | +68 | +4.3% | 61,300 |
| 2024/08/21 | 1,582 | 1,609 | 1,568 | 1,581 | +11 | +0.7% | 33,000 |
| 2024/08/20 | 1,590 | 1,614 | 1,568 | 1,570 | -3 | -0.2% | 33,600 |
| 2024/08/19 | 1,590 | 1,606 | 1,570 | 1,573 | -26 | -1.6% | 23,400 |
| 2024/08/16 | 1,608 | 1,619 | 1,575 | 1,599 | +28 | +1.8% | 21,400 |
| 2024/08/15 | 1,553 | 1,610 | 1,550 | 1,571 | +29 | +1.9% | 51,900 |
| 2024/08/14 | 1,565 | 1,605 | 1,505 | 1,542 | -18 | -1.2% | 56,000 |
| 2024/08/13 | 1,597 | 1,612 | 1,547 | 1,560 | +3 | +0.2% | 29,600 |
| 2024/08/09 | 1,546 | 1,622 | 1,519 | 1,557 | +20 | +1.3% | 25,100 |
| 2024/08/08 | 1,574 | 1,576 | 1,510 | 1,537 | -19 | -1.2% | 37,300 |
| 2024/08/07 | 1,500 | 1,576 | 1,500 | 1,556 | +28 | +1.8% | 36,900 |
| 2024/08/06 | 1,530 | 1,643 | 1,511 | 1,528 | -42 | -2.7% | 80,100 |
| 2024/08/05 | 1,518 | 1,596 | 1,456 | 1,570 | -28 | -1.8% | 99,100 |
| 2024/08/02 | 1,604 | 1,615 | 1,554 | 1,598 | -10 | -0.6% | 40,500 |
| 2024/08/01 | 1,600 | 1,630 | 1,506 | 1,608 | -19 | -1.2% | 95,400 |
| 2024/07/31 | 1,606 | 1,650 | 1,606 | 1,627 | +5 | +0.3% | 25,400 |
| 2024/07/30 | 1,623 | 1,639 | 1,603 | 1,622 | +7 | +0.4% | 22,200 |
| 2024/07/29 | 1,600 | 1,664 | 1,600 | 1,615 | +15 | +0.9% | 25,500 |
| 2024/07/26 | 1,631 | 1,639 | 1,598 | 1,600 | -31 | -1.9% | 32,300 |
| 2024/07/25 | 1,602 | 1,653 | 1,599 | 1,631 | +45 | +2.8% | 79,100 |
| 2024/07/24 | 1,611 | 1,628 | 1,586 | 1,586 | -13 | -0.8% | 48,700 |
| 2024/07/23 | 1,615 | 1,624 | 1,579 | 1,599 | -9 | -0.6% | 52,500 |
| 2024/07/22 | 1,617 | 1,640 | 1,602 | 1,608 | -9 | -0.6% | 46,900 |
| 2024/07/19 | 1,652 | 1,652 | 1,608 | 1,617 | -21 | -1.3% | 21,800 |
| 2024/07/18 | 1,645 | 1,645 | 1,610 | 1,638 | -12 | -0.7% | 44,900 |
| 2024/07/17 | 1,668 | 1,668 | 1,621 | 1,650 | -35 | -2.1% | 44,800 |
| 2024/07/16 | 1,714 | 1,714 | 1,659 | 1,685 | -35 | -2% | 16,200 |
| 2024/07/12 | 1,666 | 1,730 | 1,666 | 1,720 | +54 | +3.2% | 26,500 |
| 2024/07/11 | 1,672 | 1,696 | 1,664 | 1,666 | -6 | -0.4% | 12,700 |
| 2024/07/10 | 1,676 | 1,698 | 1,669 | 1,672 | -4 | -0.2% | 10,100 |
| 2024/07/09 | 1,648 | 1,710 | 1,646 | 1,676 | +23 | +1.4% | 26,200 |
| 2024/07/08 | 1,635 | 1,665 | 1,601 | 1,653 | -21 | -1.3% | 47,400 |
151～
200
件表示中 / 3692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 | 211,000円 | +12.2% | -14.7% | 1.90% | 22.98倍 | 2.57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 |
| ケアネット | 72,900円 | +11.8% | +0.1% | 1.65% | 20.85倍 | 2.81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 |
| ＩＴＭ | 158,100円 | +4.9% | +0.6% | 6.33% | 19.65倍 | 3.61倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| シーティーエス | 78,500円 | +8.3% | +10.7% | 3.57% | 13.51倍 | 2.52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 |
| コプロＨＤ | 163,000円 | +24.5% | +22.7% | 3.68% | 17.69倍 | 4.10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 |
市場注目の銘柄
チャート関連のコラム
