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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 1,461 | 1,537 | 1,446 | 1,496 | +12 | +0.8% | 154,000 |
| 2026/08/06 | 1,449 | 1,514 | 1,426 | 1,484 | +9 | +0.6% | 269,400 |
| 2026/08/05 | 1,416 | 1,493 | 1,407 | 1,475 | +77 | +5.5% | 246,600 |
| 2026/08/04 | 1,373 | 1,414 | 1,372 | 1,398 | +46 | +3.4% | 133,100 |
| 2026/08/03 | 1,342 | 1,372 | 1,313 | 1,352 | +2 | +0.1% | 81,500 |
| 2026/07/31 | 1,340 | 1,369 | 1,322 | 1,350 | +32 | +2.4% | 60,300 |
| 2026/07/30 | 1,307 | 1,329 | 1,284 | 1,318 | +8 | +0.6% | 134,200 |
| 2026/07/29 | 1,360 | 1,361 | 1,289 | 1,310 | -27 | -2% | 196,000 |
| 2026/07/28 | 1,380 | 1,380 | 1,333 | 1,337 | -37 | -2.7% | 97,100 |
| 2026/07/27 | 1,376 | 1,386 | 1,363 | 1,374 | +23 | +1.7% | 48,800 |
| 2026/07/24 | 1,373 | 1,374 | 1,338 | 1,351 | -18 | -1.3% | 78,100 |
| 2026/07/23 | 1,378 | 1,382 | 1,353 | 1,369 | -20 | -1.4% | 86,700 |
| 2026/07/22 | 1,404 | 1,416 | 1,378 | 1,389 | -16 | -1.1% | 78,000 |
| 2026/07/21 | 1,397 | 1,422 | 1,388 | 1,405 | +20 | +1.4% | 78,800 |
| 2026/07/17 | 1,420 | 1,439 | 1,360 | 1,385 | -49 | -3.4% | 108,500 |
| 2026/07/16 | 1,433 | 1,490 | 1,425 | 1,434 | -24 | -1.6% | 118,400 |
| 2026/07/15 | 1,420 | 1,460 | 1,393 | 1,458 | +39 | +2.7% | 182,000 |
| 2026/07/14 | 1,393 | 1,419 | 1,385 | 1,419 | +21 | +1.5% | 65,500 |
| 2026/07/13 | 1,410 | 1,437 | 1,387 | 1,398 | -19 | -1.3% | 94,000 |
| 2026/07/10 | 1,396 | 1,422 | 1,386 | 1,417 | +18 | +1.3% | 70,700 |
| 2026/07/09 | 1,380 | 1,411 | 1,371 | 1,399 | +30 | +2.2% | 129,900 |
| 2026/07/08 | 1,398 | 1,426 | 1,357 | 1,369 | -36 | -2.6% | 150,200 |
| 2026/07/07 | 1,412 | 1,444 | 1,401 | 1,405 | -7 | -0.5% | 81,700 |
| 2026/07/06 | 1,410 | 1,451 | 1,401 | 1,412 | -10 | -0.7% | 206,900 |
| 2026/07/03 | 1,385 | 1,422 | 1,367 | 1,422 | +28 | +2% | 84,500 |
| 2026/07/02 | 1,395 | 1,408 | 1,355 | 1,394 | +59 | +4.4% | 190,200 |
| 2026/07/01 | 1,319 | 1,348 | 1,314 | 1,335 | +16 | +1.2% | 98,200 |
| 2026/06/30 | 1,354 | 1,354 | 1,298 | 1,319 | -24 | -1.8% | 105,600 |
| 2026/06/29 | 1,325 | 1,375 | 1,300 | 1,343 | +45 | +3.5% | 291,300 |
| 2026/06/26 | 1,356 | 1,356 | 1,284 | 1,298 | -78 | -5.7% | 397,400 |
| 2026/06/25 | 1,397 | 1,400 | 1,356 | 1,376 | -18 | -1.3% | 160,100 |
| 2026/06/24 | 1,400 | 1,424 | 1,383 | 1,394 | +1 | +0.1% | 64,200 |
| 2026/06/23 | 1,453 | 1,453 | 1,388 | 1,393 | -70 | -4.8% | 86,500 |
| 2026/06/22 | 1,444 | 1,474 | 1,440 | 1,463 | +38 | +2.7% | 66,500 |
| 2026/06/19 | 1,481 | 1,481 | 1,421 | 1,425 | -51 | -3.5% | 106,600 |
| 2026/06/18 | 1,455 | 1,495 | 1,451 | 1,476 | +20 | +1.4% | 103,700 |
| 2026/06/17 | 1,410 | 1,485 | 1,372 | 1,456 | +106 | +7.9% | 238,000 |
| 2026/06/16 | 1,376 | 1,376 | 1,348 | 1,350 | -14 | -1% | 69,900 |
| 2026/06/15 | 1,375 | 1,378 | 1,343 | 1,364 | -11 | -0.8% | 148,200 |
| 2026/06/12 | 1,390 | 1,390 | 1,360 | 1,375 | ±0 | ±0% | 93,500 |
| 2026/06/11 | 1,394 | 1,394 | 1,351 | 1,375 | -19 | -1.4% | 145,600 |
| 2026/06/10 | 1,435 | 1,435 | 1,392 | 1,394 | -31 | -2.2% | 130,700 |
| 2026/06/09 | 1,452 | 1,465 | 1,414 | 1,425 | +3 | +0.2% | 99,700 |
| 2026/06/08 | 1,473 | 1,494 | 1,410 | 1,422 | -91 | -6% | 215,600 |
| 2026/06/05 | 1,473 | 1,539 | 1,473 | 1,513 | +70 | +4.9% | 106,800 |
| 2026/06/04 | 1,479 | 1,480 | 1,428 | 1,443 | -47 | -3.2% | 130,100 |
| 2026/06/03 | 1,520 | 1,555 | 1,471 | 1,490 | -47 | -3.1% | 139,300 |
| 2026/06/02 | 1,550 | 1,570 | 1,473 | 1,537 | -1 | -0.1% | 132,100 |
| 2026/06/01 | 1,561 | 1,561 | 1,461 | 1,538 | -26 | -1.7% | 154,600 |
| 2026/05/29 | 1,576 | 1,639 | 1,562 | 1,564 | -8 | -0.5% | 188,900 |
1～
50
件表示中 / 1129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 | 149,600円 | +21.5% | +41.8% | 0.00% | 9.67倍 | 2.43倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ジーニー | 107,800円 | +22.6% | +72.8% | 0.00% | 9.43倍 | 1.44倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| アトラエ | 87,000円 | +8.1% | -26.3% | 4.25% | 20.10倍 | 5.25倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| オオバ | 112,900円 | +2.9% | -1.9% | 3.90% | 12.26倍 | 1.25倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| 東洋テック | 162,400円 | -12.9% | -32.6% | 4.37% | 13.64倍 | 0.74倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
