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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,324 | 1,356 | 1,312 | 1,343 | +24 | +1.8% | 829,500 |
| 2015/01/29 | 1,288 | 1,345 | 1,283 | 1,319 | +20 | +1.5% | 1,064,200 |
| 2015/01/28 | 1,247 | 1,306 | 1,246 | 1,299 | +40 | +3.2% | 687,000 |
| 2015/01/27 | 1,255 | 1,267 | 1,231 | 1,259 | +2 | +0.2% | 525,700 |
| 2015/01/26 | 1,263 | 1,270 | 1,239 | 1,257 | -8 | -0.6% | 525,400 |
| 2015/01/23 | 1,273 | 1,293 | 1,250 | 1,265 | +22 | +1.8% | 609,900 |
| 2015/01/22 | 1,227 | 1,257 | 1,218 | 1,243 | +1 | +0.1% | 482,500 |
| 2015/01/21 | 1,186 | 1,252 | 1,186 | 1,242 | +39 | +3.2% | 857,900 |
| 2015/01/20 | 1,172 | 1,210 | 1,164 | 1,203 | +31 | +2.6% | 628,700 |
| 2015/01/19 | 1,208 | 1,211 | 1,162 | 1,172 | -45 | -3.7% | 1,018,000 |
| 2015/01/16 | 1,276 | 1,305 | 1,205 | 1,217 | -61 | -4.8% | 2,150,000 |
| 2015/01/15 | 1,265 | 1,294 | 1,241 | 1,278 | -2 | -0.2% | 850,200 |
| 2015/01/14 | 1,306 | 1,328 | 1,277 | 1,280 | -53 | -4% | 564,500 |
| 2015/01/13 | 1,284 | 1,335 | 1,251 | 1,333 | +19 | +1.4% | 782,500 |
| 2015/01/09 | 1,304 | 1,359 | 1,293 | 1,314 | +13 | +1% | 1,010,800 |
| 2015/01/08 | 1,313 | 1,331 | 1,290 | 1,301 | -5 | -0.4% | 1,084,300 |
| 2015/01/07 | 1,321 | 1,327 | 1,283 | 1,306 | -54 | -4% | 1,350,200 |
| 2015/01/06 | 1,335 | 1,384 | 1,333 | 1,360 | -1 | -0.1% | 557,500 |
| 2015/01/05 | 1,331 | 1,373 | 1,331 | 1,361 | +37 | +2.8% | 461,000 |
| 2014/12/30 | 1,337 | 1,347 | 1,319 | 1,324 | -28 | -2.1% | 383,000 |
| 2014/12/29 | 1,382 | 1,393 | 1,340 | 1,352 | -30 | -2.2% | 343,000 |
| 2014/12/26 | 1,310 | 1,398 | 1,310 | 1,382 | +54 | +4.1% | 677,500 |
| 2014/12/25 | 1,345 | 1,365 | 1,318 | 1,328 | -19 | -1.4% | 558,600 |
| 2014/12/24 | 1,342 | 1,369 | 1,310 | 1,347 | +8 | +0.6% | 990,600 |
| 2014/12/22 | 1,393 | 1,420 | 1,332 | 1,339 | -63 | -4.5% | 1,093,600 |
| 2014/12/19 | 1,423 | 1,424 | 1,395 | 1,402 | +4 | +0.3% | 700,200 |
| 2014/12/18 | 1,433 | 1,440 | 1,391 | 1,398 | -5 | -0.4% | 850,700 |
| 2014/12/17 | 1,409 | 1,460 | 1,391 | 1,403 | -11 | -0.8% | 1,104,300 |
| 2014/12/16 | 1,428 | 1,479 | 1,373 | 1,414 | +16 | +1.1% | 1,834,400 |
| 2014/12/15 | 1,379 | 1,431 | 1,378 | 1,398 | +19 | +1.4% | 860,600 |
| 2014/12/12 | 1,379 | 1,413 | 1,362 | 1,379 | +8 | +0.6% | 1,383,600 |
| 2014/12/11 | 1,370 | 1,384 | 1,346 | 1,371 | +4 | +0.3% | 741,600 |
| 2014/12/10 | 1,336 | 1,405 | 1,334 | 1,367 | +10 | +0.7% | 889,300 |
| 2014/12/09 | 1,356 | 1,386 | 1,346 | 1,357 | -29 | -2.1% | 755,100 |
| 2014/12/08 | 1,390 | 1,403 | 1,372 | 1,386 | -7 | -0.5% | 898,200 |
| 2014/12/05 | 1,355 | 1,408 | 1,343 | 1,393 | +23 | +1.7% | 1,444,500 |
| 2014/12/04 | 1,415 | 1,428 | 1,361 | 1,370 | -51 | -3.6% | 1,520,000 |
| 2014/12/03 | 1,399 | 1,443 | 1,394 | 1,421 | +8 | +0.6% | 1,078,900 |
| 2014/12/02 | 1,413 | 1,440 | 1,392 | 1,413 | -29 | -2% | 1,335,700 |
| 2014/12/01 | 1,449 | 1,450 | 1,386 | 1,442 | -17 | -1.2% | 1,493,600 |
| 2014/11/28 | 1,480 | 1,488 | 1,412 | 1,459 | -4 | -0.3% | 2,009,300 |
| 2014/11/27 | 1,422 | 1,473 | 1,422 | 1,463 | +27 | +1.9% | 2,215,300 |
| 2014/11/26 | 1,384 | 1,442 | 1,371 | 1,436 | +45 | +3.2% | 2,139,000 |
| 2014/11/25 | 1,395 | 1,415 | 1,351 | 1,391 | -4 | -0.3% | 2,129,000 |
| 2014/11/21 | 1,300 | 1,400 | 1,286 | 1,395 | +56 | +4.2% | 2,866,900 |
| 2014/11/20 | 1,395 | 1,397 | 1,321 | 1,339 | -61 | -4.4% | 2,650,800 |
| 2014/11/19 | 1,298 | 1,404 | 1,285 | 1,400 | +115 | +8.9% | 6,095,100 |
| 2014/11/18 | 1,161 | 1,291 | 1,160 | 1,285 | +176 | +15.9% | 7,152,200 |
| 2014/11/17 | 1,166 | 1,167 | 1,098 | 1,109 | -40 | -3.5% | 1,655,200 |
| 2014/11/14 | 1,171 | 1,180 | 1,113 | 1,149 | -14 | -1.2% | 1,883,300 |
2401～
2450
件表示中 / 4649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 | 42,000円 | -5.6% | -8.7% | 4.52% | 17.83倍 | 1.60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 |
| ＵＮＩＴＥＤ | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ＩＴＭ | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| アイロムＧ | 259,800円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
| キャリアリンク | 254,200円 | +9.6% | +6.4% | 4.72% | 12.63倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
