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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 2,225 | 2,287.5 | 2,127.5 | 2,160 | -22.5 | -1% | 1,134,200 |
| 2014/01/22 | 2,105 | 2,200 | 2,050 | 2,182.5 | +57.5 | +2.7% | 1,034,600 |
| 2014/01/21 | 2,170 | 2,220 | 2,105 | 2,125 | -62.5 | -2.9% | 986,400 |
| 2014/01/20 | 2,087.5 | 2,260 | 2,087.5 | 2,187.5 | +105 | +5% | 1,525,200 |
| 2014/01/17 | 1,925 | 2,100 | 1,925 | 2,082.5 | +117.5 | +6% | 1,047,600 |
| 2014/01/16 | 2,042.5 | 2,220 | 1,945 | 1,965 | -37.5 | -1.9% | 1,381,800 |
| 2014/01/15 | 2,025 | 2,075 | 1,902.5 | 2,002.5 | -7.5 | -0.4% | 1,966,600 |
| 2014/01/14 | 1,855 | 2,077.5 | 1,850 | 2,010 | +120 | +6.3% | 2,413,800 |
| 2014/01/10 | 1,765 | 1,915 | 1,755 | 1,890 | +225 | +13.5% | 1,918,600 |
| 2014/01/09 | 1,700 | 1,700 | 1,627.5 | 1,665 | -10 | -0.6% | 513,600 |
| 2014/01/08 | 1,607.5 | 1,685 | 1,605 | 1,675 | +75 | +4.7% | 753,200 |
| 2014/01/07 | 1,557.5 | 1,605 | 1,532.5 | 1,600 | +17.5 | +1.1% | 613,600 |
| 2014/01/06 | 1,565 | 1,620 | 1,557.5 | 1,582.5 | +17.5 | +1.1% | 644,400 |
| 2013/12/30 | 1,545 | 1,572.5 | 1,525 | 1,565 | +35 | +2.3% | 542,800 |
| 2013/12/27 | 1,545 | 1,545 | 1,496 | 1,530 | -7.5 | -0.5% | 494,200 |
| 2013/12/26 | 1,545 | 1,547.5 | 1,481.5 | 1,537.5 | +95.5 | +6.6% | 1,097,800 |
| 2013/12/25 | 1,347.5 | 1,459 | 1,346.5 | 1,442 | +116 | +8.7% | 2,053,800 |
| 2013/12/24 | 1,370.5 | 1,384 | 1,326 | 1,326 | -46.5 | -3.4% | 868,000 |
| 2013/12/20 | 1,362.5 | 1,374.5 | 1,340 | 1,372.5 | +10.5 | +0.8% | 822,200 |
| 2013/12/19 | 1,356.5 | 1,388.5 | 1,342.5 | 1,362 | +7.5 | +0.6% | 786,800 |
| 2013/12/18 | 1,375 | 1,400 | 1,342 | 1,354.5 | -45.5 | -3.3% | 968,200 |
| 2013/12/17 | 1,419.5 | 1,434 | 1,377.5 | 1,400 | +40 | +2.9% | 1,234,000 |
| 2013/12/16 | 1,430 | 1,440 | 1,355 | 1,360 | -71.5 | -5% | 824,200 |
| 2013/12/13 | 1,444.5 | 1,455 | 1,391 | 1,431.5 | +16.5 | +1.2% | 490,000 |
| 2013/12/12 | 1,398 | 1,419.5 | 1,376 | 1,415 | -13.5 | -0.9% | 629,600 |
| 2013/12/11 | 1,455.5 | 1,463.5 | 1,405 | 1,428.5 | -39 | -2.7% | 730,800 |
| 2013/12/10 | 1,484.5 | 1,492 | 1,450 | 1,467.5 | -14.5 | -1% | 555,400 |
| 2013/12/09 | 1,476.5 | 1,498.5 | 1,460 | 1,482 | +24 | +1.6% | 500,200 |
| 2013/12/06 | 1,452.5 | 1,475 | 1,406 | 1,458 | -19 | -1.3% | 998,000 |
| 2013/12/05 | 1,455.5 | 1,499.5 | 1,455.5 | 1,477 | +21.5 | +1.5% | 935,600 |
| 2013/12/04 | 1,415 | 1,465 | 1,415 | 1,455.5 | +30.5 | +2.1% | 671,600 |
| 2013/12/03 | 1,477 | 1,478 | 1,418.5 | 1,425 | -52 | -3.5% | 887,000 |
| 2013/12/02 | 1,397.5 | 1,483.5 | 1,393 | 1,477 | +77 | +5.5% | 1,333,800 |
| 2013/11/29 | 1,359 | 1,400 | 1,358.5 | 1,400 | +16 | +1.2% | 474,000 |
| 2013/11/28 | 1,390 | 1,395.5 | 1,350.5 | 1,384 | +14 | +1% | 289,400 |
| 2013/11/27 | 1,371 | 1,383.5 | 1,345 | 1,370 | -16 | -1.2% | 382,200 |
| 2013/11/26 | 1,326.5 | 1,387.5 | 1,301 | 1,386 | +56 | +4.2% | 561,800 |
| 2013/11/25 | 1,411 | 1,411 | 1,326.5 | 1,330 | -57 | -4.1% | 679,200 |
| 2013/11/22 | 1,411.5 | 1,417 | 1,341.5 | 1,387 | -24.5 | -1.7% | 1,197,400 |
| 2013/11/21 | 1,340 | 1,415 | 1,331 | 1,411.5 | +88 | +6.6% | 1,944,400 |
| 2013/11/20 | 1,280 | 1,339 | 1,278 | 1,323.5 | +65.5 | +5.2% | 1,905,600 |
| 2013/11/19 | 1,262 | 1,264.5 | 1,240.5 | 1,258 | -7 | -0.6% | 536,000 |
| 2013/11/18 | 1,250 | 1,278 | 1,237 | 1,265 | +15 | +1.2% | 614,800 |
| 2013/11/15 | 1,239.5 | 1,250 | 1,230 | 1,250 | +25 | +2% | 538,800 |
| 2013/11/14 | 1,201.5 | 1,237 | 1,198.5 | 1,225 | +30 | +2.5% | 480,000 |
| 2013/11/13 | 1,209.5 | 1,225 | 1,181 | 1,195 | +2.5 | +0.2% | 385,400 |
| 2013/11/12 | 1,127.5 | 1,195 | 1,119 | 1,192.5 | +89 | +8.1% | 781,200 |
| 2013/11/11 | 1,210 | 1,229.5 | 1,087 | 1,103.5 | -93.5 | -7.8% | 726,400 |
| 2013/11/08 | 1,181 | 1,204.5 | 1,177.5 | 1,197 | -7.5 | -0.6% | 356,000 |
| 2013/11/07 | 1,200 | 1,230 | 1,188 | 1,204.5 | +28 | +2.4% | 489,800 |
2651～
2700
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
