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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,073 | 2,124 | 2,073 | 2,124 | +42 | +2% | 37,300 |
| 2024/03/15 | 2,092 | 2,113 | 2,057 | 2,082 | -11 | -0.5% | 27,300 |
| 2024/03/14 | 2,097 | 2,100 | 2,057 | 2,093 | -23 | -1.1% | 7,900 |
| 2024/03/13 | 2,113 | 2,129 | 2,091 | 2,116 | +7 | +0.3% | 15,100 |
| 2024/03/12 | 2,155 | 2,155 | 2,085 | 2,109 | -46 | -2.1% | 19,900 |
| 2024/03/11 | 2,100 | 2,164 | 2,050 | 2,155 | +55 | +2.6% | 43,500 |
| 2024/03/08 | 2,045 | 2,115 | 2,023 | 2,100 | +36 | +1.7% | 20,200 |
| 2024/03/07 | 2,013 | 2,071 | 2,013 | 2,064 | +44 | +2.2% | 23,200 |
| 2024/03/06 | 1,984 | 2,020 | 1,970 | 2,020 | +29 | +1.5% | 22,700 |
| 2024/03/05 | 1,973 | 2,005 | 1,960 | 1,991 | +4 | +0.2% | 23,000 |
| 2024/03/04 | 2,027 | 2,039 | 1,987 | 1,987 | -56 | -2.7% | 29,900 |
| 2024/03/01 | 2,097 | 2,098 | 2,021 | 2,043 | -54 | -2.6% | 29,200 |
| 2024/02/29 | 2,112 | 2,116 | 2,084 | 2,097 | -15 | -0.7% | 12,600 |
| 2024/02/28 | 2,111 | 2,153 | 2,111 | 2,112 | +3 | +0.1% | 4,800 |
| 2024/02/27 | 2,135 | 2,135 | 2,075 | 2,109 | -41 | -1.9% | 23,700 |
| 2024/02/26 | 2,163 | 2,176 | 2,112 | 2,150 | +9 | +0.4% | 19,900 |
| 2024/02/22 | 2,140 | 2,155 | 2,096 | 2,141 | +8 | +0.4% | 26,400 |
| 2024/02/21 | 2,171 | 2,171 | 2,123 | 2,133 | -38 | -1.8% | 12,600 |
| 2024/02/20 | 2,133 | 2,174 | 2,123 | 2,171 | +52 | +2.5% | 12,100 |
| 2024/02/19 | 2,052 | 2,141 | 2,052 | 2,119 | +54 | +2.6% | 15,600 |
| 2024/02/16 | 2,080 | 2,092 | 2,050 | 2,065 | -27 | -1.3% | 22,100 |
| 2024/02/15 | 2,106 | 2,119 | 2,085 | 2,092 | -41 | -1.9% | 13,800 |
| 2024/02/14 | 2,127 | 2,149 | 2,100 | 2,133 | -15 | -0.7% | 22,100 |
| 2024/02/13 | 2,160 | 2,194 | 2,131 | 2,148 | -27 | -1.2% | 13,600 |
| 2024/02/09 | 2,145 | 2,217 | 2,141 | 2,175 | +64 | +3% | 28,200 |
| 2024/02/08 | 2,148 | 2,159 | 2,103 | 2,111 | -23 | -1.1% | 12,900 |
| 2024/02/07 | 2,180 | 2,185 | 2,129 | 2,134 | -74 | -3.4% | 19,100 |
| 2024/02/06 | 2,187 | 2,258 | 2,172 | 2,208 | +21 | +1% | 31,100 |
| 2024/02/05 | 2,115 | 2,210 | 2,101 | 2,187 | +67 | +3.2% | 77,400 |
| 2024/02/02 | 2,006 | 2,194 | 2,006 | 2,120 | +154 | +7.8% | 169,800 |
| 2024/02/01 | 1,890 | 2,089 | 1,890 | 1,966 | +36 | +1.9% | 175,000 |
| 2024/01/31 | 1,947 | 1,948 | 1,926 | 1,930 | -17 | -0.9% | 23,800 |
| 2024/01/30 | 1,908 | 1,959 | 1,899 | 1,947 | +43 | +2.3% | 41,400 |
| 2024/01/29 | 1,981 | 1,981 | 1,851 | 1,904 | -73 | -3.7% | 70,100 |
| 2024/01/26 | 1,970 | 2,002 | 1,962 | 1,977 | +12 | +0.6% | 57,000 |
| 2024/01/25 | 1,954 | 1,965 | 1,921 | 1,965 | +11 | +0.6% | 39,700 |
| 2024/01/24 | 1,944 | 1,966 | 1,932 | 1,954 | +12 | +0.6% | 30,700 |
| 2024/01/23 | 1,933 | 1,974 | 1,929 | 1,942 | +32 | +1.7% | 71,700 |
| 2024/01/22 | 1,866 | 1,916 | 1,828 | 1,910 | +71 | +3.9% | 50,900 |
| 2024/01/19 | 1,792 | 1,867 | 1,782 | 1,839 | +47 | +2.6% | 45,300 |
| 2024/01/18 | 1,770 | 1,819 | 1,750 | 1,792 | +6 | +0.3% | 73,100 |
| 2024/01/17 | 1,814 | 1,829 | 1,770 | 1,786 | -44 | -2.4% | 74,700 |
| 2024/01/16 | 1,854 | 1,895 | 1,830 | 1,830 | -25 | -1.3% | 44,100 |
| 2024/01/15 | 1,897 | 1,897 | 1,826 | 1,855 | -34 | -1.8% | 70,500 |
| 2024/01/12 | 1,992 | 1,992 | 1,880 | 1,889 | -89 | -4.5% | 84,400 |
| 2024/01/11 | 1,997 | 1,997 | 1,975 | 1,978 | -26 | -1.3% | 29,600 |
| 2024/01/10 | 2,006 | 2,017 | 1,987 | 2,004 | -12 | -0.6% | 13,000 |
| 2024/01/09 | 2,004 | 2,024 | 1,991 | 2,016 | +12 | +0.6% | 23,200 |
| 2024/01/05 | 2,001 | 2,018 | 1,991 | 2,004 | -2 | -0.1% | 7,500 |
| 2024/01/04 | 1,989 | 2,028 | 1,958 | 2,006 | +13 | +0.7% | 19,600 |
351～
400
件表示中 / 3767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 | 279,800円 | +22.3% | +15.2% | 1.50% | 19.82倍 | 3.13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 |
| コプロＨＤ | 224,200円 | +26.6% | +36.5% | 3.57% | 17.33倍 | 5.19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 |
| フィットイージ | 280,100円 | +37.9% | +39.4% | 0.86% | 30.07倍 | 13.16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 |
| クイック | 230,700円 | +4.5% | +0.2% | 4.33% | 11.66倍 | 2.42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 | 158,600円 | +15.8% | +19.2% | 1.64% | 47.22倍 | 6.44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
