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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 2,395 | 2,412.5 | 2,342.5 | 2,385 | -5 | -0.2% | 792,800 |
| 2014/03/12 | 2,355 | 2,410 | 2,310 | 2,390 | -7.5 | -0.3% | 1,313,400 |
| 2014/03/11 | 2,407.5 | 2,417.5 | 2,330 | 2,397.5 | +22.5 | +0.9% | 1,281,800 |
| 2014/03/10 | 2,242.5 | 2,387.5 | 2,237.5 | 2,375 | +105 | +4.6% | 2,683,400 |
| 2014/03/07 | 2,200 | 2,287.5 | 2,180 | 2,270 | +105 | +4.8% | 3,455,200 |
| 2014/03/06 | 2,100 | 2,210 | 2,085 | 2,165 | +40 | +1.9% | 1,006,800 |
| 2014/03/05 | 2,227.5 | 2,242.5 | 2,090 | 2,125 | -17.5 | -0.8% | 1,466,400 |
| 2014/03/04 | 2,035 | 2,177.5 | 2,020 | 2,142.5 | +167.5 | +8.5% | 1,657,400 |
| 2014/03/03 | 2,020 | 2,045 | 1,940 | 1,975 | -87.5 | -4.2% | 973,400 |
| 2014/02/28 | 2,095 | 2,100 | 2,002.5 | 2,062.5 | -50 | -2.4% | 868,400 |
| 2014/02/27 | 2,120 | 2,137.5 | 2,097.5 | 2,112.5 | -2.5 | -0.1% | 643,000 |
| 2014/02/26 | 2,137.5 | 2,145 | 2,082.5 | 2,115 | -12.5 | -0.6% | 1,107,800 |
| 2014/02/25 | 2,092.5 | 2,175 | 2,075 | 2,127.5 | +62.5 | +3% | 1,122,600 |
| 2014/02/24 | 2,037.5 | 2,130 | 2,030 | 2,065 | +2.5 | +0.1% | 524,200 |
| 2014/02/21 | 2,100 | 2,110 | 2,020 | 2,062.5 | -7.5 | -0.4% | 501,000 |
| 2014/02/20 | 2,135 | 2,162.5 | 2,027.5 | 2,070 | -80 | -3.7% | 948,400 |
| 2014/02/19 | 2,205 | 2,220 | 2,140 | 2,150 | -70 | -3.2% | 669,000 |
| 2014/02/18 | 2,155 | 2,222.5 | 2,105 | 2,220 | +55 | +2.5% | 974,000 |
| 2014/02/17 | 2,250 | 2,295 | 2,115 | 2,165 | +152.5 | +7.6% | 2,658,400 |
| 2014/02/14 | 2,015 | 2,045 | 1,910 | 2,012.5 | +22.5 | +1.1% | 713,800 |
| 2014/02/13 | 2,100 | 2,115 | 1,977.5 | 1,990 | -100 | -4.8% | 883,600 |
| 2014/02/12 | 2,060 | 2,105 | 1,995 | 2,090 | +45 | +2.2% | 1,196,200 |
| 2014/02/10 | 1,785 | 2,065 | 1,767.5 | 2,045 | +280 | +15.9% | 2,020,000 |
| 2014/02/07 | 1,987.5 | 1,987.5 | 1,735 | 1,765 | -122.5 | -6.5% | 1,370,600 |
| 2014/02/06 | 1,777.5 | 1,932.5 | 1,777.5 | 1,887.5 | +80 | +4.4% | 606,000 |
| 2014/02/05 | 1,872.5 | 1,887.5 | 1,680 | 1,807.5 | +75 | +4.3% | 1,201,400 |
| 2014/02/04 | 1,660 | 1,815 | 1,612.5 | 1,732.5 | -167.5 | -8.8% | 2,145,600 |
| 2014/02/03 | 2,052.5 | 2,055 | 1,890 | 1,900 | -200 | -9.5% | 1,105,200 |
| 2014/01/31 | 2,102.5 | 2,137.5 | 2,027.5 | 2,100 | +57.5 | +2.8% | 722,200 |
| 2014/01/30 | 2,085 | 2,100 | 1,967.5 | 2,042.5 | -67.5 | -3.2% | 746,800 |
| 2014/01/29 | 2,060 | 2,135 | 2,057.5 | 2,110 | +100 | +5% | 582,400 |
| 2014/01/28 | 2,050 | 2,165 | 1,995 | 2,010 | -40 | -2% | 936,200 |
| 2014/01/27 | 2,050 | 2,077.5 | 1,990 | 2,050 | -85 | -4% | 949,800 |
| 2014/01/24 | 2,100 | 2,187.5 | 2,080 | 2,135 | -25 | -1.2% | 833,000 |
| 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 |
2801～
2850
件表示中 / 4833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 | 52,500円 | +6.9% | +16.2% | 5.14% | 27.17倍 | 2.00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 |
| 日本ケア | 215,000円 | +7.8% | +6.6% | 3.35% | 17.58倍 | 1.91倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 燦ＨＤ | 151,700円 | +85.4% | - | 2.65% | 8.88倍 | 0.84倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ツカダＧＨＤ | 70,200円 | +11.7% | -11.1% | 1.71% | 4.61倍 | 0.94倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| クリーク＆リバ | 149,100円 | +19.3% | +35.4% | 3.02% | 9.85倍 | 1.99倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
