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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,587 | 1,625 | 1,577 | 1,622 | +53 | +3.4% | 1,162,700 |
| 2014/06/18 | 1,536 | 1,575 | 1,526 | 1,569 | +53 | +3.5% | 730,700 |
| 2014/06/17 | 1,514 | 1,528 | 1,461 | 1,516 | +3 | +0.2% | 1,121,900 |
| 2014/06/16 | 1,571 | 1,579 | 1,488 | 1,513 | -22 | -1.4% | 841,700 |
| 2014/06/13 | 1,476 | 1,540 | 1,476 | 1,535 | +33 | +2.2% | 702,500 |
| 2014/06/12 | 1,480 | 1,528 | 1,474 | 1,502 | -31 | -2% | 588,100 |
| 2014/06/11 | 1,507 | 1,548 | 1,480 | 1,533 | +17 | +1.1% | 1,050,100 |
| 2014/06/10 | 1,603 | 1,613 | 1,505 | 1,516 | -103 | -6.4% | 1,587,900 |
| 2014/06/09 | 1,666 | 1,669 | 1,607 | 1,619 | -32 | -1.9% | 639,300 |
| 2014/06/06 | 1,648 | 1,665 | 1,611 | 1,651 | +33 | +2% | 659,000 |
| 2014/06/05 | 1,660 | 1,664 | 1,580 | 1,618 | -28 | -1.7% | 688,800 |
| 2014/06/04 | 1,637 | 1,672 | 1,611 | 1,646 | +27 | +1.7% | 1,313,700 |
| 2014/06/03 | 1,570 | 1,632 | 1,565 | 1,619 | +70 | +4.5% | 1,312,200 |
| 2014/06/02 | 1,537 | 1,563 | 1,502 | 1,549 | +17 | +1.1% | 1,172,600 |
| 2014/05/30 | 1,578 | 1,661 | 1,508 | 1,532 | -28 | -1.8% | 1,578,500 |
| 2014/05/29 | 1,510 | 1,563 | 1,504 | 1,560 | +22 | +1.4% | 1,072,500 |
| 2014/05/28 | 1,486 | 1,542 | 1,467 | 1,538 | +82 | +5.6% | 1,440,000 |
| 2014/05/27 | 1,487 | 1,531 | 1,450 | 1,456 | -13 | -0.9% | 1,567,500 |
| 2014/05/26 | 1,421 | 1,485 | 1,418 | 1,469 | +102 | +7.5% | 1,860,900 |
| 2014/05/23 | 1,335 | 1,382 | 1,321 | 1,367 | +41 | +3.1% | 1,152,100 |
| 2014/05/22 | 1,349 | 1,352 | 1,293 | 1,326 | -9 | -0.7% | 1,100,500 |
| 2014/05/21 | 1,269 | 1,346 | 1,258 | 1,335 | +45 | +3.5% | 994,800 |
| 2014/05/20 | 1,300 | 1,333 | 1,280 | 1,290 | +14 | +1.1% | 931,100 |
| 2014/05/19 | 1,338 | 1,364 | 1,270 | 1,276 | -92 | -6.7% | 1,590,700 |
| 2014/05/16 | 1,377 | 1,419 | 1,350 | 1,368 | -78 | -5.4% | 1,397,500 |
| 2014/05/15 | 1,397 | 1,474 | 1,391 | 1,446 | +19 | +1.3% | 1,303,300 |
| 2014/05/14 | 1,361 | 1,440 | 1,348 | 1,427 | +70 | +5.2% | 1,727,000 |
| 2014/05/13 | 1,410 | 1,436 | 1,352 | 1,357 | +48 | +3.7% | 2,892,700 |
| 2014/05/12 | 1,380 | 1,392 | 1,265 | 1,309 | -71 | -5.1% | 3,466,600 |
| 2014/05/09 | 1,463 | 1,481 | 1,355 | 1,380 | -323 | -19% | 5,352,800 |
| 2014/05/08 | 1,705 | 1,736 | 1,686 | 1,703 | -3 | -0.2% | 643,800 |
| 2014/05/07 | 1,760 | 1,760 | 1,681 | 1,706 | -102 | -5.6% | 1,319,500 |
| 2014/05/02 | 1,765 | 1,809 | 1,738 | 1,808 | +44 | +2.5% | 1,049,300 |
| 2014/05/01 | 1,696 | 1,775 | 1,663 | 1,764 | +51 | +3% | 1,457,800 |
| 2014/04/30 | 1,860 | 1,884 | 1,702 | 1,713 | -147 | -7.9% | 2,277,400 |
| 2014/04/28 | 1,975 | 1,985 | 1,846 | 1,860 | -130 | -6.5% | 3,543,200 |
| 2014/04/25 | 1,920 | 1,990 | 1,913 | 1,990 | +65 | +3.4% | 1,115,600 |
| 2014/04/24 | 1,913 | 1,974 | 1,912 | 1,925 | -9 | -0.5% | 845,300 |
| 2014/04/23 | 1,903 | 1,947 | 1,893 | 1,934 | +54 | +2.9% | 806,200 |
| 2014/04/22 | 1,921 | 1,923 | 1,867 | 1,880 | -25 | -1.3% | 765,700 |
| 2014/04/21 | 1,855 | 1,928 | 1,855 | 1,905 | +21 | +1.1% | 584,700 |
| 2014/04/18 | 1,880 | 1,900 | 1,861 | 1,884 | +27 | +1.5% | 674,600 |
| 2014/04/17 | 1,879 | 1,888 | 1,815 | 1,857 | -31 | -1.6% | 1,051,100 |
| 2014/04/16 | 1,840 | 1,897 | 1,788 | 1,888 | +141 | +8.1% | 2,178,600 |
| 2014/04/15 | 1,805 | 1,844 | 1,731 | 1,747 | -20 | -1.1% | 1,107,100 |
| 2014/04/14 | 1,753 | 1,841 | 1,736 | 1,767 | -26 | -1.5% | 1,351,200 |
| 2014/04/11 | 1,697 | 1,830 | 1,651 | 1,793 | +24 | +1.4% | 2,215,000 |
| 2014/04/10 | 1,780 | 1,835 | 1,720 | 1,769 | +28 | +1.6% | 1,957,700 |
| 2014/04/09 | 1,671 | 1,748 | 1,669 | 1,741 | +87 | +5.3% | 1,981,500 |
| 2014/04/08 | 1,650 | 1,719 | 1,610 | 1,654 | -11 | -0.7% | 2,016,900 |
2551～
2600
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
