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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 2,412 | 2,412 | 2,299 | 2,310 | -2 | -0.1% | 8,700 |
| 2022/12/22 | 2,260 | 2,328 | 2,260 | 2,312 | +54 | +2.4% | 3,500 |
| 2022/12/21 | 2,290 | 2,300 | 2,170 | 2,258 | -34 | -1.5% | 8,600 |
| 2022/12/20 | 2,446 | 2,479 | 2,260 | 2,292 | -154 | -6.3% | 18,600 |
| 2022/12/19 | 2,509 | 2,565 | 2,402 | 2,446 | -69 | -2.7% | 15,700 |
| 2022/12/16 | 2,385 | 2,530 | 2,344 | 2,515 | +135 | +5.7% | 31,900 |
| 2022/12/15 | 2,223 | 2,383 | 2,215 | 2,380 | +175 | +7.9% | 17,100 |
| 2022/12/14 | 2,180 | 2,224 | 2,140 | 2,205 | +60 | +2.8% | 10,400 |
| 2022/12/13 | 2,184 | 2,184 | 2,115 | 2,145 | -25 | -1.2% | 9,800 |
| 2022/12/12 | 2,198 | 2,198 | 2,121 | 2,170 | -28 | -1.3% | 6,200 |
| 2022/12/09 | 2,273 | 2,287 | 2,160 | 2,198 | -88 | -3.8% | 16,100 |
| 2022/12/08 | 2,290 | 2,340 | 2,274 | 2,286 | -38 | -1.6% | 3,700 |
| 2022/12/07 | 2,251 | 2,339 | 2,238 | 2,324 | +52 | +2.3% | 5,800 |
| 2022/12/06 | 2,320 | 2,320 | 2,237 | 2,272 | +2 | +0.1% | 7,700 |
| 2022/12/05 | 2,323 | 2,349 | 2,221 | 2,270 | -141 | -5.8% | 22,800 |
| 2022/12/02 | 2,462 | 2,462 | 2,390 | 2,411 | -89 | -3.6% | 13,100 |
| 2022/12/01 | 2,608 | 2,608 | 2,500 | 2,500 | -14 | -0.6% | 17,500 |
| 2022/11/30 | 2,614 | 2,615 | 2,460 | 2,514 | -27 | -1.1% | 17,000 |
| 2022/11/29 | 2,713 | 2,713 | 2,540 | 2,541 | -2,384 | -48.4% | 46,200 |
| 2022/11/28 | 5,080 | 5,100 | 4,870 | 4,925 | -235 | -4.6% | 11,300 |
| 2022/11/25 | 5,300 | 5,320 | 5,160 | 5,160 | -100 | -1.9% | 14,700 |
| 2022/11/24 | 5,610 | 5,750 | 5,200 | 5,260 | -340 | -6.1% | 52,400 |
| 2022/11/22 | 5,600 | 5,600 | 5,600 | 5,600 | +700 | +14.3% | 8,500 |
| 2022/11/21 | 4,825 | 5,150 | 4,825 | 4,900 | +125 | +2.6% | 21,300 |
| 2022/11/18 | 5,680 | 5,680 | 4,730 | 4,775 | -345 | -6.7% | 72,900 |
| 2022/11/17 | 4,480 | 5,120 | 4,480 | 5,120 | +700 | +15.8% | 100,300 |
| 2022/11/16 | 4,580 | 4,580 | 4,200 | 4,420 | +540 | +13.9% | 70,500 |
| 2022/11/15 | 4,150 | 4,150 | 3,735 | 3,880 | -175 | -4.3% | 7,500 |
| 2022/11/14 | 3,950 | 4,100 | 3,945 | 4,055 | +110 | +2.8% | 9,000 |
| 2022/11/11 | 3,960 | 3,960 | 3,890 | 3,945 | +115 | +3% | 2,500 |
| 2022/11/10 | 3,835 | 3,835 | 3,690 | 3,830 | -5 | -0.1% | 1,200 |
| 2022/11/09 | 3,825 | 3,835 | 3,725 | 3,835 | +35 | +0.9% | 1,800 |
| 2022/11/08 | 3,785 | 3,850 | 3,740 | 3,800 | +100 | +2.7% | 2,500 |
| 2022/11/07 | 3,700 | 3,700 | 3,685 | 3,700 | ±0 | ±0% | 1,100 |
| 2022/11/04 | 3,700 | 3,700 | 3,700 | 3,700 | -50 | -1.3% | 200 |
| 2022/11/02 | 3,750 | 3,855 | 3,750 | 3,750 | +10 | +0.3% | 2,200 |
| 2022/11/01 | 3,700 | 3,885 | 3,695 | 3,740 | +45 | +1.2% | 2,000 |
| 2022/10/31 | 4,030 | 4,030 | 3,695 | 3,695 | +15 | +0.4% | 8,900 |
| 2022/10/28 | 3,670 | 3,680 | 3,635 | 3,680 | +35 | +1% | 2,400 |
| 2022/10/27 | 3,690 | 3,710 | 3,540 | 3,645 | -30 | -0.8% | 1,300 |
| 2022/10/26 | 3,600 | 3,675 | 3,600 | 3,675 | +125 | +3.5% | 1,200 |
| 2022/10/25 | 3,565 | 3,565 | 3,550 | 3,550 | -15 | -0.4% | 700 |
| 2022/10/24 | 3,565 | 3,565 | 3,565 | 3,565 | +30 | +0.8% | 100 |
| 2022/10/21 | 3,500 | 3,560 | 3,500 | 3,535 | -35 | -1% | 700 |
| 2022/10/20 | 3,620 | 3,630 | 3,555 | 3,570 | +15 | +0.4% | 2,600 |
| 2022/10/19 | 3,540 | 3,665 | 3,540 | 3,555 | -35 | -1% | 2,000 |
| 2022/10/18 | 3,740 | 3,740 | 3,590 | 3,590 | -10 | -0.3% | 2,100 |
| 2022/10/17 | 3,600 | 3,600 | 3,600 | 3,600 | -15 | -0.4% | 100 |
| 2022/10/14 | 3,600 | 3,675 | 3,600 | 3,615 | +50 | +1.4% | 600 |
| 2022/10/13 | 3,645 | 3,645 | 3,565 | 3,565 | -150 | -4% | 900 |
601～
650
件表示中 / 844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 | 213,800円 | +94.9% | +53.8% | 0.00% | 20.25倍 | 3.87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 |
| 学 情 | 172,900円 | +14.6% | +4.8% | 3.88% | 10.07倍 | 1.60倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| キャリアリンク | 211,200円 | +5.3% | +0.1% | 5.68% | 13.57倍 | 1.70倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ナック | 56,200円 | +3.7% | -3.9% | 3.91% | 12.35倍 | 1.05倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ファルコＨＤ | 232,700円 | +0.7% | +4.0% | 5.37% | 12.12倍 | 0.94倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
