ファンコミュニケーションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 955 | 970 | 955 | 960 | +1 | +0.1% | 325,800 |
| 2017/12/07 | 937 | 965 | 937 | 959 | +17 | +1.8% | 390,500 |
| 2017/12/06 | 953 | 963 | 939 | 942 | -15 | -1.6% | 321,700 |
| 2017/12/05 | 968 | 973 | 952 | 957 | -12 | -1.2% | 331,400 |
| 2017/12/04 | 989 | 993 | 968 | 969 | -13 | -1.3% | 296,900 |
| 2017/12/01 | 979 | 994 | 977 | 982 | +9 | +0.9% | 307,900 |
| 2017/11/30 | 1,001 | 1,001 | 970 | 973 | -24 | -2.4% | 496,800 |
| 2017/11/29 | 994 | 1,012 | 987 | 997 | -1 | -0.1% | 578,400 |
| 2017/11/28 | 991 | 1,001 | 988 | 998 | +9 | +0.9% | 311,400 |
| 2017/11/27 | 999 | 999 | 984 | 989 | -1 | -0.1% | 240,500 |
| 2017/11/24 | 979 | 994 | 971 | 990 | +6 | +0.6% | 242,100 |
| 2017/11/22 | 988 | 990 | 978 | 984 | -2 | -0.2% | 274,200 |
| 2017/11/21 | 994 | 995 | 979 | 986 | -2 | -0.2% | 286,800 |
| 2017/11/20 | 980 | 991 | 975 | 988 | -14 | -1.4% | 320,800 |
| 2017/11/17 | 975 | 1,002 | 973 | 1,002 | +35 | +3.6% | 652,400 |
| 2017/11/16 | 954 | 973 | 943 | 967 | -7 | -0.7% | 1,061,700 |
| 2017/11/15 | 990 | 992 | 968 | 974 | -21 | -2.1% | 574,900 |
| 2017/11/14 | 1,006 | 1,012 | 980 | 995 | -34 | -3.3% | 890,800 |
| 2017/11/13 | 1,000 | 1,031 | 988 | 1,029 | -3 | -0.3% | 722,300 |
| 2017/11/10 | 1,042 | 1,060 | 1,030 | 1,032 | -13 | -1.2% | 765,300 |
| 2017/11/09 | 1,125 | 1,129 | 1,000 | 1,045 | -159 | -13.2% | 1,790,500 |
| 2017/11/08 | 1,172 | 1,215 | 1,170 | 1,204 | +38 | +3.3% | 449,700 |
| 2017/11/07 | 1,161 | 1,169 | 1,158 | 1,166 | +6 | +0.5% | 155,000 |
| 2017/11/06 | 1,159 | 1,170 | 1,153 | 1,160 | +5 | +0.4% | 172,800 |
| 2017/11/02 | 1,168 | 1,172 | 1,154 | 1,155 | -25 | -2.1% | 205,400 |
| 2017/11/01 | 1,172 | 1,181 | 1,152 | 1,180 | +9 | +0.8% | 339,000 |
| 2017/10/31 | 1,170 | 1,178 | 1,160 | 1,171 | -1 | -0.1% | 141,200 |
| 2017/10/30 | 1,166 | 1,175 | 1,162 | 1,172 | +7 | +0.6% | 200,000 |
| 2017/10/27 | 1,150 | 1,171 | 1,146 | 1,165 | +9 | +0.8% | 202,800 |
| 2017/10/26 | 1,150 | 1,156 | 1,136 | 1,156 | -2 | -0.2% | 283,600 |
| 2017/10/25 | 1,163 | 1,166 | 1,155 | 1,158 | -6 | -0.5% | 194,500 |
| 2017/10/24 | 1,165 | 1,169 | 1,153 | 1,164 | +7 | +0.6% | 173,700 |
| 2017/10/23 | 1,151 | 1,161 | 1,147 | 1,157 | +6 | +0.5% | 203,700 |
| 2017/10/20 | 1,140 | 1,156 | 1,134 | 1,151 | +10 | +0.9% | 306,300 |
| 2017/10/19 | 1,154 | 1,154 | 1,127 | 1,141 | -15 | -1.3% | 416,400 |
| 2017/10/18 | 1,166 | 1,172 | 1,145 | 1,156 | -10 | -0.9% | 369,900 |
| 2017/10/17 | 1,213 | 1,213 | 1,152 | 1,166 | -47 | -3.9% | 843,700 |
| 2017/10/16 | 1,235 | 1,237 | 1,208 | 1,213 | -20 | -1.6% | 248,800 |
| 2017/10/13 | 1,237 | 1,238 | 1,218 | 1,233 | -7 | -0.6% | 180,900 |
| 2017/10/12 | 1,233 | 1,250 | 1,232 | 1,240 | +4 | +0.3% | 132,000 |
| 2017/10/11 | 1,250 | 1,257 | 1,231 | 1,236 | -14 | -1.1% | 160,700 |
| 2017/10/10 | 1,229 | 1,250 | 1,222 | 1,250 | +34 | +2.8% | 264,400 |
| 2017/10/06 | 1,212 | 1,224 | 1,210 | 1,216 | +2 | +0.2% | 114,600 |
| 2017/10/05 | 1,225 | 1,226 | 1,209 | 1,214 | -16 | -1.3% | 208,300 |
| 2017/10/04 | 1,248 | 1,248 | 1,227 | 1,230 | -18 | -1.4% | 200,300 |
| 2017/10/03 | 1,260 | 1,260 | 1,240 | 1,248 | -12 | -1% | 188,500 |
| 2017/10/02 | 1,270 | 1,270 | 1,256 | 1,260 | ±0 | ±0% | 148,600 |
| 2017/09/29 | 1,248 | 1,264 | 1,240 | 1,260 | +18 | +1.4% | 339,300 |
| 2017/09/28 | 1,239 | 1,245 | 1,226 | 1,242 | +9 | +0.7% | 215,300 |
| 2017/09/27 | 1,225 | 1,238 | 1,219 | 1,233 | +8 | +0.7% | 215,300 |
1801～
1850
件表示中 / 4751件
類似銘柄と比較する
現在ご覧いただいている「ファンコミ」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 |
|---|---|---|---|---|---|---|---|---|
| ファンコミ | 41,100円 | +3.4% | +9.0% | 6.57% | 23.08倍 | 1.51倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＩＢＪ | 65,300円 | +9.4% | +20.5% | 1.23% | 12.44倍 | 2.95倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| キャリアリンク | 216,600円 | -7.9% | -21.3% | 5.54% | 14.69倍 | 1.87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 |
| タナベコンサル | 79,900円 | +9.9% | +48.2% | 3.00% | 28.61倍 | 2.41倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ＦＦＪ | 144,400円 | +18.8% | -20.2% | 3.12% | 17.46倍 | 2.06倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
