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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 133.6 | 139.6 | 125.6 | 134.1 | +4 | +3.1% | 767,200 |
| 2010/05/25 | 143.1 | 145 | 130.1 | 130.1 | -15.5 | -10.6% | 481,600 |
| 2010/05/24 | 149.6 | 150.6 | 145.3 | 145.6 | -0.3 | -0.2% | 185,600 |
| 2010/05/21 | 143.8 | 150.5 | 142.4 | 145.9 | -6.2 | -4.1% | 626,400 |
| 2010/05/20 | 158.6 | 162.5 | 148.9 | 152.1 | -8.9 | -5.5% | 680,000 |
| 2010/05/19 | 151.3 | 164.4 | 151.3 | 161 | +2.7 | +1.7% | 488,800 |
| 2010/05/18 | 169.6 | 171.3 | 150.3 | 158.3 | -7.8 | -4.7% | 747,200 |
| 2010/05/17 | 175 | 178.6 | 159.4 | 166.1 | -11.9 | -6.7% | 839,200 |
| 2010/05/14 | 178.5 | 182.4 | 176.6 | 178 | -6.1 | -3.3% | 435,200 |
| 2010/05/13 | 172.4 | 184.1 | 169.4 | 184.1 | +22.7 | +14.1% | 1,351,200 |
| 2010/05/12 | 165 | 171 | 160.1 | 161.4 | -7.4 | -4.4% | 359,200 |
| 2010/05/11 | 175.8 | 177.3 | 166.4 | 168.8 | -1.7 | -1% | 546,400 |
| 2010/05/10 | 168.8 | 177.4 | 168.3 | 170.5 | +1.1 | +0.6% | 590,400 |
| 2010/05/07 | 165.8 | 171.3 | 157.4 | 169.4 | -11.4 | -6.3% | 1,419,200 |
| 2010/05/06 | 185 | 194.6 | 179 | 180.8 | -13.8 | -7.1% | 818,400 |
| 2010/04/30 | 200 | 200 | 189.3 | 194.6 | +2.1 | +1.1% | 521,600 |
| 2010/04/28 | 200 | 201.1 | 190.3 | 192.5 | -11.6 | -5.7% | 1,074,400 |
| 2010/04/27 | 200 | 210.9 | 200 | 204.1 | -3.2 | -1.5% | 1,576,000 |
| 2010/04/26 | 193.8 | 207.4 | 188.8 | 207.3 | +14.8 | +7.7% | 2,800,000 |
| 2010/04/23 | 182.3 | 196.3 | 182.3 | 192.5 | +12.4 | +6.9% | 2,964,800 |
| 2010/04/22 | 171.9 | 183.4 | 170.3 | 180.1 | +15.1 | +9.2% | 2,503,200 |
| 2010/04/21 | 162.1 | 166.3 | 158.1 | 165 | +7.4 | +4.7% | 516,800 |
| 2010/04/20 | 162.9 | 168.1 | 156.3 | 157.6 | -3.2 | -2% | 1,013,600 |
| 2010/04/19 | 158.8 | 165.6 | 157.8 | 160.8 | -0.5 | -0.3% | 512,800 |
| 2010/04/16 | 164.5 | 165.9 | 159.4 | 161.3 | -1.8 | -1.1% | 514,400 |
| 2010/04/15 | 168.8 | 169.9 | 163 | 163.1 | -4.9 | -2.9% | 911,200 |
| 2010/04/14 | 151.5 | 173.6 | 151.3 | 168 | +19.2 | +12.9% | 2,424,800 |
| 2010/04/13 | 153.5 | 153.6 | 148.5 | 148.8 | -3.7 | -2.4% | 368,000 |
| 2010/04/12 | 156.3 | 156.8 | 152.5 | 152.5 | -3 | -1.9% | 370,400 |
| 2010/04/09 | 151.3 | 158.8 | 149.8 | 155.5 | +7.5 | +5.1% | 1,088,000 |
| 2010/04/08 | 145.6 | 148.4 | 145.1 | 148 | +1.6 | +1.1% | 207,200 |
| 2010/04/07 | 148.1 | 149.5 | 146.1 | 146.4 | -0.9 | -0.6% | 215,200 |
| 2010/04/06 | 152.9 | 153.8 | 146.9 | 147.3 | -3.7 | -2.5% | 382,400 |
| 2010/04/05 | 148.8 | 155.9 | 147.5 | 151 | +3.7 | +2.5% | 739,200 |
| 2010/04/02 | 148.9 | 150 | 145.9 | 147.3 | -1.1 | -0.7% | 256,000 |
| 2010/04/01 | 146.5 | 150 | 145.9 | 148.4 | +1.6 | +1.1% | 284,800 |
| 2010/03/31 | 146.5 | 149.4 | 145.8 | 146.8 | +0.4 | +0.3% | 340,000 |
| 2010/03/30 | 150.4 | 150.8 | 146.1 | 146.4 | -2.6 | -1.7% | 276,800 |
| 2010/03/29 | 142.9 | 149.6 | 142.9 | 149 | +4.7 | +3.3% | 503,200 |
| 2010/03/26 | 151.9 | 151.9 | 143.9 | 144.3 | -9.5 | -6.2% | 806,400 |
| 2010/03/25 | 158.9 | 159 | 150.4 | 153.8 | -3.1 | -2% | 1,185,600 |
| 2010/03/24 | 155.6 | 159.6 | 149.4 | 156.9 | +3 | +1.9% | 1,791,200 |
| 2010/03/23 | 151.3 | 161.9 | 146.3 | 153.9 | +12.6 | +8.9% | 4,184,800 |
| 2010/03/19 | 134.9 | 143.3 | 132.9 | 141.3 | +7.5 | +5.6% | 1,350,400 |
| 2010/03/18 | 132.5 | 143.8 | 131.6 | 133.8 | +2.5 | +1.9% | 1,661,600 |
| 2010/03/17 | 130.6 | 133.5 | 130 | 131.3 | +1.2 | +0.9% | 312,800 |
| 2010/03/16 | 132.1 | 132.1 | 129 | 130.1 | -2.7 | -2% | 432,000 |
| 2010/03/15 | 135.5 | 135.6 | 132.8 | 132.8 | -3.3 | -2.4% | 175,200 |
| 2010/03/12 | 136.8 | 137.9 | 133.5 | 136.1 | -0.2 | -0.1% | 198,400 |
| 2010/03/11 | 132.8 | 136.3 | 132.8 | 136.3 | +3.9 | +2.9% | 150,400 |
3551～
3600
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
