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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,323 | 1,396 | 1,323 | 1,359 | +27 | +2% | 125,600 |
| 2024/11/28 | 1,330 | 1,375 | 1,330 | 1,332 | -7 | -0.5% | 90,200 |
| 2024/11/27 | 1,369 | 1,398 | 1,332 | 1,339 | -48 | -3.5% | 138,300 |
| 2024/11/26 | 1,390 | 1,446 | 1,338 | 1,387 | +29 | +2.1% | 294,400 |
| 2024/11/25 | 1,378 | 1,392 | 1,344 | 1,358 | +7 | +0.5% | 160,400 |
| 2024/11/22 | 1,398 | 1,440 | 1,337 | 1,351 | -38 | -2.7% | 348,300 |
| 2024/11/21 | 1,235 | 1,409 | 1,235 | 1,389 | +142 | +11.4% | 683,300 |
| 2024/11/20 | 1,269 | 1,302 | 1,233 | 1,247 | -10 | -0.8% | 240,000 |
| 2024/11/19 | 1,202 | 1,297 | 1,202 | 1,257 | +112 | +9.8% | 514,200 |
| 2024/11/18 | 1,195 | 1,200 | 1,141 | 1,145 | -30 | -2.6% | 202,600 |
| 2024/11/15 | 1,105 | 1,184 | 1,065 | 1,175 | +79 | +7.2% | 511,000 |
| 2024/11/14 | 1,128 | 1,145 | 1,092 | 1,096 | -14 | -1.3% | 194,700 |
| 2024/11/13 | 1,125 | 1,133 | 1,096 | 1,110 | ±0 | ±0% | 193,700 |
| 2024/11/12 | 1,131 | 1,144 | 1,081 | 1,110 | -18 | -1.6% | 146,600 |
| 2024/11/11 | 1,158 | 1,170 | 1,114 | 1,128 | -3 | -0.3% | 132,800 |
| 2024/11/08 | 1,144 | 1,145 | 1,120 | 1,131 | +8 | +0.7% | 54,100 |
| 2024/11/07 | 1,124 | 1,149 | 1,114 | 1,123 | +9 | +0.8% | 71,400 |
| 2024/11/06 | 1,110 | 1,127 | 1,092 | 1,114 | +17 | +1.5% | 117,700 |
| 2024/11/05 | 1,095 | 1,111 | 1,077 | 1,097 | +32 | +3% | 56,400 |
| 2024/11/01 | 1,081 | 1,086 | 1,052 | 1,065 | -41 | -3.7% | 71,000 |
| 2024/10/31 | 1,090 | 1,110 | 1,077 | 1,106 | +16 | +1.5% | 47,400 |
| 2024/10/30 | 1,109 | 1,109 | 1,060 | 1,090 | -12 | -1.1% | 78,700 |
| 2024/10/29 | 1,092 | 1,108 | 1,088 | 1,102 | +14 | +1.3% | 41,200 |
| 2024/10/28 | 997 | 1,096 | 997 | 1,088 | +84 | +8.4% | 117,800 |
| 2024/10/25 | 1,033 | 1,033 | 997 | 1,004 | -29 | -2.8% | 78,800 |
| 2024/10/24 | 1,021 | 1,043 | 1,001 | 1,033 | -6 | -0.6% | 63,500 |
| 2024/10/23 | 1,036 | 1,065 | 1,022 | 1,039 | +3 | +0.3% | 81,100 |
| 2024/10/22 | 1,065 | 1,065 | 1,019 | 1,036 | -34 | -3.2% | 125,500 |
| 2024/10/21 | 1,037 | 1,074 | 1,034 | 1,070 | +30 | +2.9% | 68,100 |
| 2024/10/18 | 1,026 | 1,045 | 1,015 | 1,040 | +17 | +1.7% | 105,500 |
| 2024/10/17 | 1,020 | 1,034 | 1,015 | 1,023 | +21 | +2.1% | 103,500 |
| 2024/10/16 | 993 | 1,009 | 985 | 1,002 | -21 | -2.1% | 90,800 |
| 2024/10/15 | 1,020 | 1,028 | 998 | 1,023 | +18 | +1.8% | 63,700 |
| 2024/10/11 | 999 | 1,018 | 997 | 1,005 | +4 | +0.4% | 56,500 |
| 2024/10/10 | 1,051 | 1,051 | 997 | 1,001 | -50 | -4.8% | 168,100 |
| 2024/10/09 | 1,038 | 1,053 | 1,027 | 1,051 | +17 | +1.6% | 54,000 |
| 2024/10/08 | 1,045 | 1,045 | 1,021 | 1,034 | -17 | -1.6% | 124,700 |
| 2024/10/07 | 1,100 | 1,100 | 1,050 | 1,051 | -19 | -1.8% | 89,300 |
| 2024/10/04 | 1,071 | 1,108 | 1,056 | 1,070 | -3 | -0.3% | 66,100 |
| 2024/10/03 | 1,092 | 1,096 | 1,058 | 1,073 | +2 | +0.2% | 96,500 |
| 2024/10/02 | 1,131 | 1,140 | 1,062 | 1,071 | -86 | -7.4% | 312,400 |
| 2024/10/01 | 1,151 | 1,170 | 1,101 | 1,157 | +9 | +0.8% | 178,100 |
| 2024/09/30 | 1,139 | 1,220 | 1,132 | 1,148 | -51 | -4.3% | 203,200 |
| 2024/09/27 | 1,170 | 1,204 | 1,157 | 1,199 | +30 | +2.6% | 104,300 |
| 2024/09/26 | 1,186 | 1,186 | 1,141 | 1,169 | -17 | -1.4% | 128,100 |
| 2024/09/25 | 1,200 | 1,206 | 1,166 | 1,186 | -21 | -1.7% | 118,700 |
| 2024/09/24 | 1,270 | 1,270 | 1,188 | 1,207 | -74 | -5.8% | 276,500 |
| 2024/09/20 | 1,300 | 1,300 | 1,231 | 1,281 | +25 | +2% | 318,700 |
| 2024/09/19 | 1,167 | 1,276 | 1,149 | 1,256 | +119 | +10.5% | 440,500 |
| 2024/09/18 | 1,157 | 1,180 | 1,125 | 1,137 | -16 | -1.4% | 146,100 |
101～
150
件表示中 / 819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 | 176,500円 | +94.9% | +53.8% | 0.00% | 16.94倍 | 3.24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 | 96,400円 | +1.6% | -50.4% | 4.56% | 13.43倍 | 1.30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 |
| アゴーラＨＧ | 8,400円 | +9.8% | +162.1% | 0.00% | 60.87倍 | 5.75倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| いであ | 287,500円 | +2.8% | +3.3% | 4.10% | 8.56倍 | 0.71倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＡＢホテル | 151,500円 | +3.6% | +1.6% | 1.32% | 9.26倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
