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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,380 | 4,535 | 4,305 | 4,335 | ±0 | ±0% | 64,300 |
| 2024/02/27 | 4,300 | 4,335 | 4,165 | 4,335 | -10 | -0.2% | 90,100 |
| 2024/02/26 | 4,530 | 4,555 | 4,345 | 4,345 | -190 | -4.2% | 84,200 |
| 2024/02/22 | 4,630 | 4,690 | 4,480 | 4,535 | -25 | -0.5% | 102,600 |
| 2024/02/21 | 4,510 | 4,560 | 4,375 | 4,560 | -20 | -0.4% | 73,300 |
| 2024/02/20 | 4,690 | 4,730 | 4,450 | 4,580 | -65 | -1.4% | 107,600 |
| 2024/02/19 | 4,480 | 4,720 | 4,285 | 4,645 | +235 | +5.3% | 321,000 |
| 2024/02/16 | 4,200 | 4,410 | 4,130 | 4,410 | +700 | +18.9% | 397,000 |
| 2024/02/15 | 3,710 | 3,710 | 3,710 | 3,710 | +700 | +23.3% | 16,100 |
| 2024/02/14 | 3,015 | 3,105 | 2,927 | 3,010 | -75 | -2.4% | 143,600 |
| 2024/02/13 | 3,135 | 3,275 | 3,040 | 3,085 | -40 | -1.3% | 136,000 |
| 2024/02/09 | 3,170 | 3,200 | 3,075 | 3,125 | -40 | -1.3% | 39,200 |
| 2024/02/08 | 3,100 | 3,200 | 3,020 | 3,165 | ±0 | ±0% | 64,000 |
| 2024/02/07 | 3,300 | 3,300 | 3,165 | 3,165 | -105 | -3.2% | 44,400 |
| 2024/02/06 | 3,335 | 3,335 | 3,190 | 3,270 | -50 | -1.5% | 66,200 |
| 2024/02/05 | 3,245 | 3,380 | 3,225 | 3,320 | +110 | +3.4% | 126,500 |
| 2024/02/02 | 3,165 | 3,295 | 3,140 | 3,210 | +175 | +5.8% | 113,500 |
| 2024/02/01 | 3,050 | 3,130 | 2,942 | 3,035 | -20 | -0.7% | 145,700 |
| 2024/01/31 | 3,040 | 3,075 | 2,949 | 3,055 | -50 | -1.6% | 89,800 |
| 2024/01/30 | 3,100 | 3,165 | 2,920 | 3,105 | +177 | +6% | 190,600 |
| 2024/01/29 | 2,819 | 2,993 | 2,819 | 2,928 | +116 | +4.1% | 75,900 |
| 2024/01/26 | 2,874 | 2,911 | 2,779 | 2,812 | -38 | -1.3% | 40,000 |
| 2024/01/25 | 2,883 | 2,911 | 2,823 | 2,850 | -83 | -2.8% | 65,900 |
| 2024/01/24 | 2,999 | 3,055 | 2,847 | 2,933 | +126 | +4.5% | 229,300 |
| 2024/01/23 | 2,926 | 2,926 | 2,791 | 2,807 | -103 | -3.5% | 95,000 |
| 2024/01/22 | 2,842 | 2,953 | 2,755 | 2,910 | +95 | +3.4% | 126,100 |
| 2024/01/19 | 2,710 | 2,855 | 2,710 | 2,815 | +197 | +7.5% | 182,000 |
| 2024/01/18 | 2,660 | 2,740 | 2,584 | 2,618 | -6 | -0.2% | 148,800 |
| 2024/01/17 | 2,555 | 2,665 | 2,521 | 2,624 | +43 | +1.7% | 177,200 |
| 2024/01/16 | 2,765 | 2,765 | 2,511 | 2,581 | +316 | +14% | 554,600 |
| 2024/01/15 | 2,085 | 2,272 | 2,080 | 2,265 | +179 | +8.6% | 82,400 |
| 2024/01/12 | 2,142 | 2,142 | 2,055 | 2,086 | -67 | -3.1% | 32,500 |
| 2024/01/11 | 2,119 | 2,182 | 2,095 | 2,153 | +55 | +2.6% | 24,500 |
| 2024/01/10 | 2,057 | 2,125 | 2,057 | 2,098 | +43 | +2.1% | 24,200 |
| 2024/01/09 | 2,100 | 2,146 | 2,027 | 2,055 | -35 | -1.7% | 68,800 |
| 2024/01/05 | 2,120 | 2,120 | 1,956 | 2,090 | -28 | -1.3% | 58,400 |
| 2024/01/04 | 2,150 | 2,176 | 2,049 | 2,118 | -82 | -3.7% | 45,300 |
| 2023/12/29 | 2,198 | 2,214 | 2,143 | 2,200 | +17 | +0.8% | 29,600 |
| 2023/12/28 | 2,120 | 2,192 | 2,095 | 2,183 | +5 | +0.2% | 36,000 |
| 2023/12/27 | 2,070 | 2,228 | 2,068 | 2,178 | +115 | +5.6% | 122,300 |
| 2023/12/26 | 2,015 | 2,066 | 1,994 | 2,063 | +48 | +2.4% | 29,400 |
| 2023/12/25 | 1,970 | 2,024 | 1,923 | 2,015 | +59 | +3% | 19,500 |
| 2023/12/22 | 2,015 | 2,028 | 1,928 | 1,956 | -64 | -3.2% | 32,700 |
| 2023/12/21 | 2,100 | 2,118 | 1,997 | 2,020 | -112 | -5.3% | 40,700 |
| 2023/12/20 | 2,125 | 2,198 | 2,089 | 2,132 | +57 | +2.7% | 153,400 |
| 2023/12/19 | 1,861 | 2,079 | 1,861 | 2,075 | +248 | +13.6% | 180,500 |
| 2023/12/18 | 1,782 | 1,834 | 1,732 | 1,827 | +116 | +6.8% | 48,500 |
| 2023/12/15 | 1,682 | 1,744 | 1,682 | 1,711 | +20 | +1.2% | 22,200 |
| 2023/12/14 | 1,645 | 1,738 | 1,640 | 1,691 | +91 | +5.7% | 49,100 |
| 2023/12/13 | 1,655 | 1,678 | 1,551 | 1,600 | -50 | -3% | 83,100 |
51～
100
件表示中 / 582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 | 177,900円 | +86.7% | +108.2% | 0.00% | 27.73倍 | 6.73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 |
| ＩＲＪ ＨＤ | 122,100円 | -6.2% | -18.1% | 2.46% | 31.90倍 | 3.99倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| Ｅ Ｇ | 180,900円 | -3.4% | -3.0% | 1.71% | 17.74倍 | 1.92倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| セントケアＨＤ | 85,900円 | +5.3% | +13.6% | 2.91% | 10.62倍 | 1.41倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| ルネサンス | 99,400円 | +44.4% | +90.8% | 1.11% | 27.61倍 | 1.99倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
市場注目の銘柄
チャート関連のコラム
