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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,280 | 1,291 | 1,266 | 1,278 | +4 | +0.3% | 539,100 |
| 2014/08/28 | 1,296 | 1,310 | 1,264 | 1,274 | -27 | -2.1% | 1,231,900 |
| 2014/08/27 | 1,320 | 1,331 | 1,295 | 1,301 | -20 | -1.5% | 949,400 |
| 2014/08/26 | 1,333 | 1,348 | 1,319 | 1,321 | -4 | -0.3% | 839,200 |
| 2014/08/25 | 1,320 | 1,328 | 1,316 | 1,325 | +4 | +0.3% | 798,600 |
| 2014/08/22 | 1,313 | 1,343 | 1,310 | 1,321 | +8 | +0.6% | 874,600 |
| 2014/08/21 | 1,315 | 1,330 | 1,305 | 1,313 | -7 | -0.5% | 1,896,000 |
| 2014/08/20 | 1,350 | 1,351 | 1,315 | 1,320 | -13 | -1% | 1,925,000 |
| 2014/08/19 | 1,368 | 1,371 | 1,305 | 1,333 | -10 | -0.7% | 2,503,100 |
| 2014/08/18 | 1,439 | 1,443 | 1,301 | 1,343 | -206 | -13.3% | 4,725,900 |
| 2014/08/15 | 1,550 | 1,570 | 1,539 | 1,549 | -10 | -0.6% | 389,600 |
| 2014/08/14 | 1,576 | 1,594 | 1,536 | 1,559 | -14 | -0.9% | 522,300 |
| 2014/08/13 | 1,577 | 1,591 | 1,562 | 1,573 | -12 | -0.8% | 500,900 |
| 2014/08/12 | 1,585 | 1,603 | 1,574 | 1,585 | +24 | +1.5% | 593,200 |
| 2014/08/11 | 1,564 | 1,573 | 1,528 | 1,561 | +55 | +3.7% | 587,100 |
| 2014/08/08 | 1,525 | 1,539 | 1,466 | 1,506 | -54 | -3.5% | 1,150,800 |
| 2014/08/07 | 1,566 | 1,593 | 1,505 | 1,560 | -2 | -0.1% | 621,800 |
| 2014/08/06 | 1,632 | 1,648 | 1,544 | 1,562 | -54 | -3.3% | 587,300 |
| 2014/08/05 | 1,614 | 1,683 | 1,613 | 1,616 | +2 | +0.1% | 819,700 |
| 2014/08/04 | 1,588 | 1,646 | 1,577 | 1,614 | +9 | +0.6% | 729,700 |
| 2014/08/01 | 1,590 | 1,646 | 1,586 | 1,605 | -24 | -1.5% | 639,000 |
| 2014/07/31 | 1,623 | 1,651 | 1,621 | 1,629 | +10 | +0.6% | 792,400 |
| 2014/07/30 | 1,609 | 1,638 | 1,602 | 1,619 | -27 | -1.6% | 641,300 |
| 2014/07/29 | 1,668 | 1,672 | 1,641 | 1,646 | -5 | -0.3% | 625,300 |
| 2014/07/28 | 1,672 | 1,684 | 1,641 | 1,651 | -44 | -2.6% | 1,073,200 |
| 2014/07/25 | 1,641 | 1,715 | 1,641 | 1,695 | +59 | +3.6% | 1,701,900 |
| 2014/07/24 | 1,637 | 1,660 | 1,601 | 1,636 | +9 | +0.6% | 1,436,200 |
| 2014/07/23 | 1,559 | 1,661 | 1,529 | 1,627 | +167 | +11.4% | 3,171,800 |
| 2014/07/22 | 1,475 | 1,500 | 1,444 | 1,460 | -8 | -0.5% | 1,114,300 |
| 2014/07/18 | 1,452 | 1,538 | 1,442 | 1,468 | -27 | -1.8% | 1,309,500 |
| 2014/07/17 | 1,545 | 1,545 | 1,488 | 1,495 | -64 | -4.1% | 1,539,100 |
| 2014/07/16 | 1,600 | 1,613 | 1,542 | 1,559 | -142 | -8.3% | 2,064,000 |
| 2014/07/15 | 1,720 | 1,730 | 1,662 | 1,701 | +3 | +0.2% | 573,300 |
| 2014/07/14 | 1,650 | 1,702 | 1,648 | 1,698 | +66 | +4% | 518,500 |
| 2014/07/11 | 1,571 | 1,648 | 1,567 | 1,632 | +4 | +0.2% | 612,000 |
| 2014/07/10 | 1,683 | 1,695 | 1,620 | 1,628 | -15 | -0.9% | 967,100 |
| 2014/07/09 | 1,675 | 1,679 | 1,636 | 1,643 | -81 | -4.7% | 1,051,500 |
| 2014/07/08 | 1,693 | 1,731 | 1,681 | 1,724 | +14 | +0.8% | 841,500 |
| 2014/07/07 | 1,724 | 1,732 | 1,702 | 1,710 | -49 | -2.8% | 431,200 |
| 2014/07/04 | 1,785 | 1,787 | 1,746 | 1,759 | -20 | -1.1% | 478,000 |
| 2014/07/03 | 1,764 | 1,797 | 1,762 | 1,779 | +35 | +2% | 787,600 |
| 2014/07/02 | 1,743 | 1,769 | 1,738 | 1,744 | +22 | +1.3% | 971,000 |
| 2014/07/01 | 1,675 | 1,734 | 1,660 | 1,722 | +58 | +3.5% | 1,082,500 |
| 2014/06/30 | 1,625 | 1,675 | 1,620 | 1,664 | +51 | +3.2% | 867,800 |
| 2014/06/27 | 1,630 | 1,641 | 1,570 | 1,613 | -31 | -1.9% | 812,100 |
| 2014/06/26 | 1,652 | 1,665 | 1,621 | 1,644 | -10 | -0.6% | 508,900 |
| 2014/06/25 | 1,700 | 1,700 | 1,642 | 1,654 | -53 | -3.1% | 775,700 |
| 2014/06/24 | 1,652 | 1,717 | 1,642 | 1,707 | +42 | +2.5% | 1,315,400 |
| 2014/06/23 | 1,658 | 1,680 | 1,626 | 1,665 | +33 | +2% | 1,206,200 |
| 2014/06/20 | 1,645 | 1,666 | 1,599 | 1,632 | +10 | +0.6% | 1,534,400 |
2501～
2550
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
