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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,659 | 1,659 | 1,624 | 1,638 | -2 | -0.1% | 3,000 |
| 2023/06/28 | 1,681 | 1,681 | 1,616 | 1,640 | -9 | -0.5% | 8,600 |
| 2023/06/27 | 1,660 | 1,660 | 1,640 | 1,649 | -24 | -1.4% | 3,200 |
| 2023/06/26 | 1,690 | 1,690 | 1,644 | 1,673 | -18 | -1.1% | 7,600 |
| 2023/06/23 | 1,731 | 1,737 | 1,690 | 1,691 | -31 | -1.8% | 6,900 |
| 2023/06/22 | 1,736 | 1,736 | 1,710 | 1,722 | -8 | -0.5% | 5,700 |
| 2023/06/21 | 1,731 | 1,742 | 1,715 | 1,730 | +9 | +0.5% | 5,700 |
| 2023/06/20 | 1,688 | 1,726 | 1,680 | 1,721 | +18 | +1.1% | 6,000 |
| 2023/06/19 | 1,687 | 1,733 | 1,671 | 1,703 | +29 | +1.7% | 12,800 |
| 2023/06/16 | 1,623 | 1,688 | 1,623 | 1,674 | +36 | +2.2% | 7,400 |
| 2023/06/15 | 1,682 | 1,690 | 1,631 | 1,638 | -35 | -2.1% | 5,600 |
| 2023/06/14 | 1,670 | 1,690 | 1,670 | 1,673 | +1 | +0.1% | 4,700 |
| 2023/06/13 | 1,654 | 1,688 | 1,654 | 1,672 | +25 | +1.5% | 7,400 |
| 2023/06/12 | 1,606 | 1,655 | 1,606 | 1,647 | +37 | +2.3% | 5,000 |
| 2023/06/09 | 1,635 | 1,635 | 1,580 | 1,610 | -1 | -0.1% | 8,300 |
| 2023/06/08 | 1,643 | 1,664 | 1,610 | 1,611 | -40 | -2.4% | 7,900 |
| 2023/06/07 | 1,674 | 1,684 | 1,620 | 1,651 | -35 | -2.1% | 8,900 |
| 2023/06/06 | 1,670 | 1,686 | 1,665 | 1,686 | -3 | -0.2% | 3,400 |
| 2023/06/05 | 1,679 | 1,703 | 1,674 | 1,689 | +10 | +0.6% | 3,100 |
| 2023/06/02 | 1,671 | 1,705 | 1,671 | 1,679 | +7 | +0.4% | 3,600 |
| 2023/06/01 | 1,674 | 1,711 | 1,671 | 1,672 | -19 | -1.1% | 2,100 |
| 2023/05/31 | 1,679 | 1,710 | 1,671 | 1,691 | -9 | -0.5% | 4,700 |
| 2023/05/30 | 1,631 | 1,700 | 1,626 | 1,700 | +52 | +3.2% | 6,300 |
| 2023/05/29 | 1,745 | 1,745 | 1,624 | 1,648 | -64 | -3.7% | 16,900 |
| 2023/05/26 | 1,763 | 1,763 | 1,702 | 1,712 | -33 | -1.9% | 5,700 |
| 2023/05/25 | 1,780 | 1,780 | 1,744 | 1,745 | -40 | -2.2% | 9,600 |
| 2023/05/24 | 1,749 | 1,825 | 1,749 | 1,785 | +25 | +1.4% | 7,100 |
| 2023/05/23 | 1,780 | 1,790 | 1,747 | 1,760 | -27 | -1.5% | 9,500 |
| 2023/05/22 | 1,754 | 1,799 | 1,754 | 1,787 | +35 | +2% | 6,500 |
| 2023/05/19 | 1,775 | 1,793 | 1,752 | 1,752 | -42 | -2.3% | 9,500 |
| 2023/05/18 | 1,799 | 1,802 | 1,766 | 1,794 | +28 | +1.6% | 6,900 |
| 2023/05/17 | 1,728 | 1,820 | 1,728 | 1,766 | +37 | +2.1% | 29,300 |
| 2023/05/16 | 1,777 | 1,780 | 1,696 | 1,729 | -8 | -0.5% | 17,800 |
| 2023/05/15 | 1,740 | 1,777 | 1,726 | 1,737 | -3 | -0.2% | 18,600 |
| 2023/05/12 | 1,725 | 1,787 | 1,725 | 1,740 | +16 | +0.9% | 10,200 |
| 2023/05/11 | 1,718 | 1,786 | 1,718 | 1,724 | +4 | +0.2% | 3,600 |
| 2023/05/10 | 1,738 | 1,754 | 1,701 | 1,720 | -25 | -1.4% | 12,700 |
| 2023/05/09 | 1,694 | 1,850 | 1,685 | 1,745 | +73 | +4.4% | 31,900 |
| 2023/05/08 | 1,633 | 1,673 | 1,633 | 1,672 | +39 | +2.4% | 3,200 |
| 2023/05/02 | 1,610 | 1,633 | 1,603 | 1,633 | +3 | +0.2% | 4,500 |
| 2023/05/01 | 1,575 | 1,668 | 1,575 | 1,630 | +55 | +3.5% | 13,400 |
| 2023/04/28 | 1,580 | 1,580 | 1,526 | 1,575 | +2 | +0.1% | 13,800 |
| 2023/04/27 | 1,598 | 1,601 | 1,573 | 1,573 | -25 | -1.6% | 5,300 |
| 2023/04/26 | 1,595 | 1,624 | 1,595 | 1,598 | -5 | -0.3% | 7,300 |
| 2023/04/25 | 1,602 | 1,638 | 1,595 | 1,603 | +2 | +0.1% | 10,500 |
| 2023/04/24 | 1,612 | 1,638 | 1,601 | 1,601 | -16 | -1% | 12,600 |
| 2023/04/21 | 1,683 | 1,685 | 1,609 | 1,617 | -76 | -4.5% | 32,000 |
| 2023/04/20 | 1,697 | 1,709 | 1,685 | 1,693 | +1 | +0.1% | 4,800 |
| 2023/04/19 | 1,686 | 1,700 | 1,680 | 1,692 | +6 | +0.4% | 5,500 |
| 2023/04/18 | 1,689 | 1,727 | 1,681 | 1,686 | -14 | -0.8% | 10,200 |
451～
500
件表示中 / 820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 | 179,800円 | +94.9% | +53.8% | 0.00% | 17.25倍 | 3.30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 |
| ウィルＧ | 97,000円 | +1.6% | -50.4% | 4.54% | 13.52倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| 令和ＡＨ | 58,700円 | +12.8% | +10.2% | 4.26% | 20.04倍 | 7.21倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ＡＢホテル | 155,600円 | +3.6% | +1.6% | 1.29% | 9.51倍 | 1.94倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＩＮＴＬＯＯＰ | 465,000円 | +27.6% | +30.3% | 0.00% | 17.97倍 | 4.06倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
