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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,731 | 1,820 | 1,629 | 1,724 | -4 | -0.2% | 1,176,200 |
| 2025/02/17 | 1,728 | 1,728 | 1,704 | 1,728 | +300 | +21% | 499,400 |
| 2025/02/14 | 1,393 | 1,483 | 1,393 | 1,428 | +44 | +3.2% | 362,900 |
| 2025/02/13 | 1,444 | 1,475 | 1,372 | 1,384 | +12 | +0.9% | 268,100 |
| 2025/02/12 | 1,379 | 1,384 | 1,345 | 1,372 | +22 | +1.6% | 130,700 |
| 2025/02/10 | 1,325 | 1,372 | 1,325 | 1,350 | +36 | +2.7% | 104,100 |
| 2025/02/07 | 1,357 | 1,357 | 1,312 | 1,314 | -32 | -2.4% | 108,400 |
| 2025/02/06 | 1,310 | 1,362 | 1,304 | 1,346 | +38 | +2.9% | 136,200 |
| 2025/02/05 | 1,336 | 1,348 | 1,286 | 1,308 | +57 | +4.6% | 154,600 |
| 2025/02/04 | 1,233 | 1,274 | 1,233 | 1,251 | +23 | +1.9% | 51,200 |
| 2025/02/03 | 1,255 | 1,260 | 1,219 | 1,228 | -29 | -2.3% | 80,800 |
| 2025/01/31 | 1,263 | 1,266 | 1,232 | 1,257 | +3 | +0.2% | 49,200 |
| 2025/01/30 | 1,266 | 1,278 | 1,245 | 1,254 | -12 | -0.9% | 81,600 |
| 2025/01/29 | 1,240 | 1,293 | 1,240 | 1,266 | +29 | +2.3% | 177,300 |
| 2025/01/28 | 1,197 | 1,240 | 1,181 | 1,237 | +44 | +3.7% | 103,700 |
| 2025/01/27 | 1,229 | 1,229 | 1,192 | 1,193 | -23 | -1.9% | 75,900 |
| 2025/01/24 | 1,158 | 1,229 | 1,158 | 1,216 | +54 | +4.6% | 105,500 |
| 2025/01/23 | 1,213 | 1,213 | 1,157 | 1,162 | -47 | -3.9% | 101,000 |
| 2025/01/22 | 1,187 | 1,212 | 1,165 | 1,209 | +11 | +0.9% | 149,200 |
| 2025/01/21 | 1,234 | 1,234 | 1,175 | 1,198 | -41 | -3.3% | 112,200 |
| 2025/01/20 | 1,190 | 1,239 | 1,173 | 1,239 | +57 | +4.8% | 80,500 |
| 2025/01/17 | 1,180 | 1,191 | 1,136 | 1,182 | -33 | -2.7% | 177,300 |
| 2025/01/16 | 1,226 | 1,256 | 1,211 | 1,215 | -19 | -1.5% | 54,900 |
| 2025/01/15 | 1,261 | 1,265 | 1,225 | 1,234 | -16 | -1.3% | 45,200 |
| 2025/01/14 | 1,290 | 1,290 | 1,226 | 1,250 | -48 | -3.7% | 80,500 |
| 2025/01/10 | 1,284 | 1,311 | 1,274 | 1,298 | +12 | +0.9% | 51,800 |
| 2025/01/09 | 1,270 | 1,291 | 1,258 | 1,286 | ±0 | ±0% | 64,700 |
| 2025/01/08 | 1,307 | 1,308 | 1,272 | 1,286 | -31 | -2.4% | 73,300 |
| 2025/01/07 | 1,330 | 1,331 | 1,283 | 1,317 | -10 | -0.8% | 137,000 |
| 2025/01/06 | 1,308 | 1,327 | 1,285 | 1,327 | +49 | +3.8% | 119,200 |
| 2024/12/30 | 1,276 | 1,304 | 1,264 | 1,278 | +15 | +1.2% | 100,100 |
| 2024/12/27 | 1,208 | 1,278 | 1,205 | 1,263 | +63 | +5.3% | 228,800 |
| 2024/12/26 | 1,233 | 1,233 | 1,178 | 1,200 | -43 | -3.5% | 216,900 |
| 2024/12/25 | 1,186 | 1,243 | 1,185 | 1,243 | +64 | +5.4% | 120,100 |
| 2024/12/24 | 1,233 | 1,233 | 1,171 | 1,179 | -48 | -3.9% | 143,100 |
| 2024/12/23 | 1,190 | 1,229 | 1,177 | 1,227 | +57 | +4.9% | 120,000 |
| 2024/12/20 | 1,187 | 1,220 | 1,160 | 1,170 | -26 | -2.2% | 128,900 |
| 2024/12/19 | 1,165 | 1,197 | 1,161 | 1,196 | -5 | -0.4% | 70,300 |
| 2024/12/18 | 1,208 | 1,214 | 1,186 | 1,201 | -19 | -1.6% | 97,600 |
| 2024/12/17 | 1,242 | 1,242 | 1,180 | 1,220 | -5 | -0.4% | 166,500 |
| 2024/12/16 | 1,287 | 1,287 | 1,212 | 1,225 | -52 | -4.1% | 138,900 |
| 2024/12/13 | 1,279 | 1,289 | 1,247 | 1,277 | +13 | +1% | 97,900 |
| 2024/12/12 | 1,286 | 1,297 | 1,241 | 1,264 | +8 | +0.6% | 70,100 |
| 2024/12/11 | 1,275 | 1,297 | 1,254 | 1,256 | -18 | -1.4% | 62,200 |
| 2024/12/10 | 1,300 | 1,309 | 1,241 | 1,274 | -11 | -0.9% | 116,300 |
| 2024/12/09 | 1,232 | 1,285 | 1,220 | 1,285 | +63 | +5.2% | 83,000 |
| 2024/12/06 | 1,221 | 1,230 | 1,195 | 1,222 | -24 | -1.9% | 140,200 |
| 2024/12/05 | 1,254 | 1,268 | 1,227 | 1,246 | -10 | -0.8% | 86,500 |
| 2024/12/04 | 1,285 | 1,294 | 1,242 | 1,256 | -29 | -2.3% | 92,500 |
| 2024/12/03 | 1,292 | 1,313 | 1,282 | 1,285 | -7 | -0.5% | 84,700 |
51～
100
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
