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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,719 | 1,760 | 1,681 | 1,701 | -20 | -1.2% | 38,900 |
| 2024/07/03 | 1,735 | 1,735 | 1,704 | 1,721 | +14 | +0.8% | 20,600 |
| 2024/07/02 | 1,705 | 1,728 | 1,699 | 1,707 | +2 | +0.1% | 12,000 |
| 2024/07/01 | 1,696 | 1,717 | 1,673 | 1,705 | +9 | +0.5% | 25,200 |
| 2024/06/28 | 1,709 | 1,733 | 1,681 | 1,696 | +2 | +0.1% | 25,100 |
| 2024/06/27 | 1,684 | 1,720 | 1,684 | 1,694 | +2 | +0.1% | 14,200 |
| 2024/06/26 | 1,700 | 1,722 | 1,691 | 1,692 | -8 | -0.5% | 13,200 |
| 2024/06/25 | 1,728 | 1,728 | 1,689 | 1,700 | -23 | -1.3% | 23,500 |
| 2024/06/24 | 1,719 | 1,736 | 1,702 | 1,723 | +23 | +1.4% | 22,400 |
| 2024/06/21 | 1,689 | 1,721 | 1,689 | 1,700 | +11 | +0.7% | 28,100 |
| 2024/06/20 | 1,678 | 1,700 | 1,669 | 1,689 | +22 | +1.3% | 17,200 |
| 2024/06/19 | 1,655 | 1,696 | 1,655 | 1,667 | -6 | -0.4% | 19,300 |
| 2024/06/18 | 1,677 | 1,697 | 1,652 | 1,673 | +5 | +0.3% | 20,900 |
| 2024/06/17 | 1,644 | 1,683 | 1,644 | 1,668 | +23 | +1.4% | 38,300 |
| 2024/06/14 | 1,640 | 1,667 | 1,636 | 1,645 | -6 | -0.4% | 24,000 |
| 2024/06/13 | 1,651 | 1,687 | 1,651 | 1,651 | -4 | -0.2% | 18,000 |
| 2024/06/12 | 1,685 | 1,693 | 1,651 | 1,655 | -30 | -1.8% | 24,700 |
| 2024/06/11 | 1,663 | 1,708 | 1,663 | 1,685 | +18 | +1.1% | 49,200 |
| 2024/06/10 | 1,643 | 1,710 | 1,643 | 1,667 | +24 | +1.5% | 89,500 |
| 2024/06/07 | 1,594 | 1,660 | 1,594 | 1,643 | +63 | +4% | 58,000 |
| 2024/06/06 | 1,567 | 1,600 | 1,560 | 1,580 | +28 | +1.8% | 47,100 |
| 2024/06/05 | 1,553 | 1,561 | 1,517 | 1,552 | +6 | +0.4% | 18,600 |
| 2024/06/04 | 1,535 | 1,586 | 1,535 | 1,546 | +11 | +0.7% | 41,800 |
| 2024/06/03 | 1,521 | 1,551 | 1,518 | 1,535 | +35 | +2.3% | 51,000 |
| 2024/05/31 | 1,506 | 1,540 | 1,495 | 1,500 | -6 | -0.4% | 44,000 |
| 2024/05/30 | 1,445 | 1,525 | 1,433 | 1,506 | +57 | +3.9% | 70,400 |
| 2024/05/29 | 1,494 | 1,510 | 1,433 | 1,449 | -49 | -3.3% | 62,200 |
| 2024/05/28 | 1,552 | 1,552 | 1,465 | 1,498 | -60 | -3.9% | 143,300 |
| 2024/05/27 | 1,628 | 1,628 | 1,512 | 1,558 | -53 | -3.3% | 74,800 |
| 2024/05/24 | 1,610 | 1,615 | 1,540 | 1,611 | ±0 | ±0% | 77,300 |
| 2024/05/23 | 1,616 | 1,653 | 1,611 | 1,611 | -4 | -0.2% | 56,500 |
| 2024/05/22 | 1,623 | 1,679 | 1,615 | 1,615 | -6 | -0.4% | 40,800 |
| 2024/05/21 | 1,644 | 1,662 | 1,615 | 1,621 | -1 | -0.1% | 41,700 |
| 2024/05/20 | 1,645 | 1,697 | 1,613 | 1,622 | +17 | +1.1% | 62,600 |
| 2024/05/17 | 1,580 | 1,629 | 1,563 | 1,605 | +83 | +5.5% | 86,300 |
| 2024/05/16 | 1,631 | 1,674 | 1,502 | 1,522 | -229 | -13.1% | 220,300 |
| 2024/05/15 | 1,767 | 1,825 | 1,751 | 1,751 | -500 | -22.2% | 161,400 |
| 2024/05/14 | 2,212 | 2,264 | 2,212 | 2,251 | +33 | +1.5% | 21,500 |
| 2024/05/13 | 2,224 | 2,309 | 2,208 | 2,218 | -6 | -0.3% | 12,500 |
| 2024/05/10 | 2,213 | 2,279 | 2,177 | 2,224 | -19 | -0.8% | 36,700 |
| 2024/05/09 | 2,284 | 2,293 | 2,213 | 2,243 | -30 | -1.3% | 10,500 |
| 2024/05/08 | 2,172 | 2,302 | 2,172 | 2,273 | +92 | +4.2% | 36,800 |
| 2024/05/07 | 2,151 | 2,203 | 2,151 | 2,181 | -20 | -0.9% | 7,200 |
| 2024/05/02 | 2,216 | 2,230 | 2,161 | 2,201 | -8 | -0.4% | 9,600 |
| 2024/05/01 | 2,170 | 2,219 | 2,161 | 2,209 | +22 | +1% | 5,400 |
| 2024/04/30 | 2,181 | 2,194 | 2,174 | 2,187 | -2 | -0.1% | 5,300 |
| 2024/04/26 | 2,185 | 2,200 | 2,160 | 2,189 | -17 | -0.8% | 11,700 |
| 2024/04/25 | 2,221 | 2,249 | 2,198 | 2,206 | +7 | +0.3% | 28,400 |
| 2024/04/24 | 2,198 | 2,216 | 2,178 | 2,199 | +23 | +1.1% | 9,900 |
| 2024/04/23 | 2,171 | 2,201 | 2,159 | 2,176 | +11 | +0.5% | 8,800 |
201～
250
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 | 213,100円 | +12.2% | -14.7% | 1.88% | 23.21倍 | 2.60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 | 171,700円 | +2.4% | +10.1% | 4.48% | 11.22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 | 72,800円 | +11.8% | +0.1% | 1.65% | 20.82倍 | 2.80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 | 163,500円 | +24.5% | +22.7% | 3.67% | 17.74倍 | 4.11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 | 78,800円 | +8.3% | +10.7% | 3.55% | 13.56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
