エフ・コードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 2,104 | 2,340 | 2,097 | 2,281 | +151 | +7.1% | 262,800 |
| 2025/06/13 | 2,287 | 2,304 | 2,127 | 2,130 | -107 | -4.8% | 240,300 |
| 2025/06/12 | 2,159 | 2,261 | 2,147 | 2,237 | +77 | +3.6% | 169,400 |
| 2025/06/11 | 2,195 | 2,210 | 2,146 | 2,160 | -17 | -0.8% | 93,400 |
| 2025/06/10 | 2,157 | 2,187 | 2,107 | 2,177 | +39 | +1.8% | 151,800 |
| 2025/06/09 | 2,148 | 2,164 | 2,119 | 2,138 | +28 | +1.3% | 95,500 |
| 2025/06/06 | 2,175 | 2,213 | 2,096 | 2,110 | -75 | -3.4% | 201,200 |
| 2025/06/05 | 2,227 | 2,279 | 2,181 | 2,185 | -25 | -1.1% | 193,400 |
| 2025/06/04 | 2,183 | 2,230 | 2,158 | 2,210 | +31 | +1.4% | 113,300 |
| 2025/06/03 | 2,145 | 2,215 | 2,126 | 2,179 | +39 | +1.8% | 141,700 |
| 2025/06/02 | 2,052 | 2,177 | 2,052 | 2,140 | +90 | +4.4% | 190,900 |
| 2025/05/30 | 2,053 | 2,124 | 2,025 | 2,050 | -28 | -1.3% | 150,900 |
| 2025/05/29 | 2,085 | 2,095 | 2,053 | 2,078 | -22 | -1% | 86,600 |
| 2025/05/28 | 2,120 | 2,130 | 2,073 | 2,100 | -11 | -0.5% | 82,000 |
| 2025/05/27 | 2,130 | 2,140 | 2,088 | 2,111 | +11 | +0.5% | 101,700 |
| 2025/05/26 | 2,002 | 2,119 | 2,002 | 2,100 | +98 | +4.9% | 187,500 |
| 2025/05/23 | 2,056 | 2,071 | 1,991 | 2,002 | -48 | -2.3% | 145,600 |
| 2025/05/22 | 2,011 | 2,112 | 1,960 | 2,050 | -5 | -0.2% | 187,500 |
| 2025/05/21 | 2,110 | 2,130 | 2,042 | 2,055 | -10 | -0.5% | 222,700 |
| 2025/05/20 | 2,061 | 2,168 | 2,040 | 2,065 | -17 | -0.8% | 292,900 |
| 2025/05/19 | 2,220 | 2,243 | 2,075 | 2,082 | -113 | -5.1% | 467,700 |
| 2025/05/16 | 1,994 | 2,253 | 1,952 | 2,195 | +321 | +17.1% | 1,302,500 |
| 2025/05/15 | 1,882 | 1,908 | 1,800 | 1,874 | -27 | -1.4% | 348,300 |
| 2025/05/14 | 1,885 | 1,931 | 1,860 | 1,901 | -19 | -1% | 171,500 |
| 2025/05/13 | 1,937 | 1,937 | 1,887 | 1,920 | ±0 | ±0% | 168,700 |
| 2025/05/12 | 1,877 | 1,927 | 1,855 | 1,920 | +72 | +3.9% | 175,600 |
| 2025/05/09 | 1,815 | 1,885 | 1,791 | 1,848 | +63 | +3.5% | 249,200 |
| 2025/05/08 | 1,813 | 1,830 | 1,768 | 1,785 | -29 | -1.6% | 94,200 |
| 2025/05/07 | 1,798 | 1,848 | 1,790 | 1,814 | +16 | +0.9% | 98,600 |
| 2025/05/02 | 1,788 | 1,809 | 1,760 | 1,798 | +9 | +0.5% | 86,900 |
| 2025/05/01 | 1,825 | 1,838 | 1,777 | 1,789 | -64 | -3.5% | 123,500 |
| 2025/04/30 | 1,852 | 1,886 | 1,795 | 1,853 | +1 | +0.1% | 116,200 |
| 2025/04/28 | 1,834 | 1,869 | 1,823 | 1,852 | +52 | +2.9% | 119,000 |
| 2025/04/25 | 1,812 | 1,844 | 1,783 | 1,800 | -7 | -0.4% | 97,800 |
| 2025/04/24 | 1,810 | 1,826 | 1,790 | 1,807 | -3 | -0.2% | 75,600 |
| 2025/04/23 | 1,851 | 1,874 | 1,782 | 1,810 | -1 | -0.1% | 174,700 |
| 2025/04/22 | 1,833 | 1,857 | 1,800 | 1,811 | -50 | -2.7% | 115,700 |
| 2025/04/21 | 1,902 | 1,950 | 1,831 | 1,861 | -41 | -2.2% | 269,300 |
| 2025/04/18 | 1,777 | 1,947 | 1,767 | 1,902 | +129 | +7.3% | 370,400 |
| 2025/04/17 | 1,697 | 1,800 | 1,697 | 1,773 | +76 | +4.5% | 104,800 |
| 2025/04/16 | 1,756 | 1,763 | 1,689 | 1,697 | -62 | -3.5% | 104,000 |
| 2025/04/15 | 1,761 | 1,789 | 1,732 | 1,759 | +10 | +0.6% | 122,900 |
| 2025/04/14 | 1,724 | 1,812 | 1,712 | 1,749 | +44 | +2.6% | 169,400 |
| 2025/04/11 | 1,536 | 1,708 | 1,533 | 1,705 | +106 | +6.6% | 169,500 |
| 2025/04/10 | 1,645 | 1,650 | 1,570 | 1,599 | +134 | +9.1% | 166,500 |
| 2025/04/09 | 1,502 | 1,532 | 1,425 | 1,465 | -68 | -4.4% | 312,800 |
| 2025/04/08 | 1,495 | 1,575 | 1,490 | 1,533 | +188 | +14% | 243,500 |
| 2025/04/07 | 1,363 | 1,443 | 1,330 | 1,345 | -219 | -14% | 423,000 |
| 2025/04/04 | 1,636 | 1,640 | 1,484 | 1,564 | -112 | -6.7% | 410,000 |
| 2025/04/03 | 1,642 | 1,718 | 1,590 | 1,676 | +16 | +1% | 343,000 |
1～
50
件表示中 / 849件
類似銘柄と比較する
現在ご覧いただいている「エフ・コード」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・コード | 228,100円 | +94.9% | +53.8% | 0.00% | 21.60倍 | 4.13倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ツカダＧＨＤ | 58,600円 | +11.7% | +1.9% | 2.05% | 5.27倍 | 0.86倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ライク | 138,000円 | +4.2% | +1.2% | 4.20% | 10.59倍 | 1.59倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| リソル | 505,000円 | +5.6% | +9.1% | 1.98% | 13.69倍 | 1.74倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ファンコミ | 42,200円 | +3.4% | +9.0% | 6.40% | 23.69倍 | 1.55倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
