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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,318 | 1,329 | 1,303 | 1,315 | +2 | +0.2% | 38,800 |
| 2024/07/04 | 1,328 | 1,328 | 1,298 | 1,313 | -14 | -1.1% | 70,900 |
| 2024/07/03 | 1,363 | 1,365 | 1,309 | 1,327 | -45 | -3.3% | 110,500 |
| 2024/07/02 | 1,410 | 1,439 | 1,370 | 1,372 | -46 | -3.2% | 94,600 |
| 2024/07/01 | 1,478 | 1,480 | 1,397 | 1,418 | -56 | -3.8% | 119,000 |
| 2024/06/28 | 1,431 | 1,589 | 1,431 | 1,474 | +73 | +5.2% | 326,800 |
| 2024/06/27 | 1,404 | 1,424 | 1,388 | 1,401 | -5 | -0.4% | 61,700 |
| 2024/06/26 | 1,450 | 1,464 | 1,401 | 1,406 | -28 | -2% | 71,700 |
| 2024/06/25 | 1,331 | 1,440 | 1,322 | 1,434 | +108 | +8.1% | 114,800 |
| 2024/06/24 | 1,348 | 1,368 | 1,320 | 1,326 | -10 | -0.7% | 63,100 |
| 2024/06/21 | 1,280 | 1,343 | 1,280 | 1,336 | +56 | +4.4% | 95,100 |
| 2024/06/20 | 1,237 | 1,298 | 1,237 | 1,280 | +42 | +3.4% | 39,100 |
| 2024/06/19 | 1,284 | 1,284 | 1,234 | 1,238 | -72 | -5.5% | 83,500 |
| 2024/06/18 | 1,247 | 1,327 | 1,243 | 1,310 | +85 | +6.9% | 127,800 |
| 2024/06/17 | 1,245 | 1,245 | 1,206 | 1,225 | -32 | -2.5% | 164,400 |
| 2024/06/14 | 1,237 | 1,287 | 1,217 | 1,257 | -5 | -0.4% | 157,200 |
| 2024/06/13 | 1,335 | 1,352 | 1,262 | 1,262 | -68 | -5.1% | 207,400 |
| 2024/06/12 | 1,381 | 1,398 | 1,325 | 1,330 | -60 | -4.3% | 102,500 |
| 2024/06/11 | 1,405 | 1,455 | 1,381 | 1,390 | -9 | -0.6% | 99,200 |
| 2024/06/10 | 1,354 | 1,407 | 1,348 | 1,399 | +30 | +2.2% | 73,000 |
| 2024/06/07 | 1,389 | 1,407 | 1,365 | 1,369 | -21 | -1.5% | 71,400 |
| 2024/06/06 | 1,450 | 1,475 | 1,388 | 1,390 | -46 | -3.2% | 62,400 |
| 2024/06/05 | 1,468 | 1,514 | 1,435 | 1,436 | -2 | -0.1% | 121,800 |
| 2024/06/04 | 1,456 | 1,485 | 1,435 | 1,438 | -18 | -1.2% | 95,800 |
| 2024/06/03 | 1,401 | 1,474 | 1,386 | 1,456 | +88 | +6.4% | 128,100 |
| 2024/05/31 | 1,329 | 1,387 | 1,308 | 1,368 | +36 | +2.7% | 128,700 |
| 2024/05/30 | 1,323 | 1,346 | 1,304 | 1,332 | -18 | -1.3% | 91,600 |
| 2024/05/29 | 1,430 | 1,430 | 1,345 | 1,350 | -92 | -6.4% | 132,200 |
| 2024/05/28 | 1,381 | 1,457 | 1,381 | 1,442 | +61 | +4.4% | 95,900 |
| 2024/05/27 | 1,372 | 1,394 | 1,360 | 1,381 | +25 | +1.8% | 121,900 |
| 2024/05/24 | 1,421 | 1,435 | 1,350 | 1,356 | -93 | -6.4% | 253,800 |
| 2024/05/23 | 1,481 | 1,483 | 1,449 | 1,449 | -27 | -1.8% | 85,300 |
| 2024/05/22 | 1,493 | 1,506 | 1,476 | 1,476 | +1 | +0.1% | 65,400 |
| 2024/05/21 | 1,537 | 1,542 | 1,474 | 1,475 | -66 | -4.3% | 157,200 |
| 2024/05/20 | 1,555 | 1,565 | 1,516 | 1,541 | -21 | -1.3% | 155,800 |
| 2024/05/17 | 1,521 | 1,622 | 1,502 | 1,562 | +28 | +1.8% | 172,100 |
| 2024/05/16 | 1,731 | 1,798 | 1,495 | 1,534 | -277 | -15.3% | 711,500 |
| 2024/05/15 | 1,791 | 1,840 | 1,750 | 1,811 | +32 | +1.8% | 317,700 |
| 2024/05/14 | 1,701 | 1,807 | 1,700 | 1,779 | +62 | +3.6% | 238,800 |
| 2024/05/13 | 1,627 | 1,730 | 1,627 | 1,717 | +105 | +6.5% | 152,700 |
| 2024/05/10 | 1,601 | 1,625 | 1,587 | 1,612 | -8 | -0.5% | 159,800 |
| 2024/05/09 | 1,683 | 1,683 | 1,620 | 1,620 | -70 | -4.1% | 178,400 |
| 2024/05/08 | 1,691 | 1,712 | 1,684 | 1,690 | -20 | -1.2% | 69,700 |
| 2024/05/07 | 1,732 | 1,789 | 1,671 | 1,710 | -3 | -0.2% | 278,400 |
| 2024/05/02 | 1,700 | 1,755 | 1,630 | 1,713 | +32 | +1.9% | 422,800 |
| 2024/05/01 | 1,717 | 1,751 | 1,681 | 1,681 | -55 | -3.2% | 182,900 |
| 2024/04/30 | 1,782 | 1,809 | 1,724 | 1,736 | -46 | -2.6% | 137,500 |
| 2024/04/26 | 1,726 | 1,828 | 1,721 | 1,782 | +54 | +3.1% | 198,500 |
| 2024/04/25 | 1,728 | 1,729 | 1,728 | 1,728 | ±0 | ±0% | 677,000 |
| 2024/04/24 | 1,830 | 1,849 | 1,728 | 1,728 | -73 | -4.1% | 741,800 |
201～
250
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
