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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,600 | 1,600 | 1,566 | 1,573 | -15 | -0.9% | 13,000 |
| 2024/10/04 | 1,580 | 1,591 | 1,565 | 1,588 | ±0 | ±0% | 7,300 |
| 2024/10/03 | 1,599 | 1,599 | 1,568 | 1,588 | +26 | +1.7% | 8,700 |
| 2024/10/02 | 1,579 | 1,600 | 1,559 | 1,562 | -19 | -1.2% | 16,100 |
| 2024/10/01 | 1,593 | 1,604 | 1,568 | 1,581 | -15 | -0.9% | 8,000 |
| 2024/09/30 | 1,594 | 1,598 | 1,570 | 1,596 | -19 | -1.2% | 7,400 |
| 2024/09/27 | 1,586 | 1,615 | 1,586 | 1,615 | +10 | +0.6% | 6,900 |
| 2024/09/26 | 1,608 | 1,640 | 1,580 | 1,605 | -5 | -0.3% | 9,400 |
| 2024/09/25 | 1,630 | 1,661 | 1,591 | 1,610 | -19 | -1.2% | 37,200 |
| 2024/09/24 | 1,675 | 1,680 | 1,618 | 1,629 | -24 | -1.5% | 11,600 |
| 2024/09/20 | 1,645 | 1,679 | 1,631 | 1,653 | +8 | +0.5% | 8,000 |
| 2024/09/19 | 1,669 | 1,697 | 1,623 | 1,645 | ±0 | ±0% | 10,800 |
| 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 |
201～
250
件表示中 / 3754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 | 261,200円 | +22.3% | +15.2% | 1.61% | 18.51倍 | 2.92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 |
| ソラスト | 43,900円 | +1.5% | -13.8% | 5.01% | 11.91倍 | 1.79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 |
| イチネンＨＤ | 173,400円 | +4.6% | -2.8% | 4.04% | 6.59倍 | 0.63倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| フィットイージ | 256,800円 | +37.9% | +39.4% | 0.93% | 27.57倍 | 12.06倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ステップ | 237,900円 | +4.1% | +4.1% | 3.40% | 14.72倍 | 1.38倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
