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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 133.4 | 133.5 | 132.3 | 132.4 | -0.9 | -0.7% | 189,600 |
| 2010/03/09 | 134.3 | 134.3 | 132.5 | 133.3 | +0.2 | +0.2% | 154,400 |
| 2010/03/08 | 134.9 | 134.9 | 132.6 | 133.1 | -0.7 | -0.5% | 88,000 |
| 2010/03/05 | 131.8 | 134.3 | 131.8 | 133.8 | +2.2 | +1.7% | 177,600 |
| 2010/03/04 | 132.5 | 133 | 131.5 | 131.6 | -1 | -0.8% | 108,800 |
| 2010/03/03 | 133.8 | 134.4 | 131.3 | 132.6 | +1 | +0.8% | 104,800 |
| 2010/03/02 | 135.9 | 135.9 | 131.5 | 131.6 | -4 | -2.9% | 212,000 |
| 2010/03/01 | 141.1 | 141.1 | 135.3 | 135.6 | -3.2 | -2.3% | 212,000 |
| 2010/02/26 | 141.9 | 141.9 | 135 | 138.8 | -1.8 | -1.3% | 402,400 |
| 2010/02/25 | 139.4 | 148.8 | 136.5 | 140.6 | +4.3 | +3.2% | 1,360,000 |
| 2010/02/24 | 136.8 | 138.8 | 135 | 136.3 | +1.3 | +1% | 463,200 |
| 2010/02/23 | 131.3 | 137 | 129.5 | 135 | +3.7 | +2.8% | 632,000 |
| 2010/02/22 | 134.1 | 134.1 | 130.5 | 131.3 | +4.4 | +3.5% | 444,800 |
| 2010/02/19 | 129.1 | 130 | 126.9 | 126.9 | -3.1 | -2.4% | 193,600 |
| 2010/02/18 | 129.1 | 131.9 | 128.5 | 130 | -0.1 | -0.1% | 132,000 |
| 2010/02/17 | 130 | 131.3 | 128.8 | 130.1 | -2 | -1.5% | 68,000 |
| 2010/02/16 | 133.1 | 133.1 | 128.5 | 132.1 | -1 | -0.8% | 96,000 |
| 2010/02/15 | 130.3 | 134.8 | 130 | 133.1 | +1.6 | +1.2% | 90,400 |
| 2010/02/12 | 133.9 | 133.9 | 130 | 131.5 | -2.4 | -1.8% | 160,000 |
| 2010/02/10 | 140.4 | 141.4 | 133.8 | 133.9 | -6.4 | -4.6% | 192,000 |
| 2010/02/09 | 135.8 | 141.9 | 134 | 140.3 | +4.5 | +3.3% | 175,200 |
| 2010/02/08 | 137.5 | 140.4 | 135.8 | 135.8 | -1.7 | -1.2% | 72,000 |
| 2010/02/05 | 137 | 138.5 | 131.3 | 137.5 | -2.9 | -2.1% | 151,200 |
| 2010/02/04 | 144.8 | 145.1 | 139.1 | 140.4 | -4.1 | -2.8% | 196,000 |
| 2010/02/03 | 143.1 | 144.6 | 138.8 | 144.5 | +9.1 | +6.7% | 513,600 |
| 2010/02/02 | 133.8 | 136.3 | 132.5 | 135.4 | +1.8 | +1.3% | 35,200 |
| 2010/02/01 | 136.3 | 136.6 | 128.8 | 133.6 | -1.8 | -1.3% | 42,400 |
| 2010/01/29 | 134.8 | 137.4 | 133.6 | 135.4 | +2 | +1.5% | 57,600 |
| 2010/01/28 | 135.6 | 135.6 | 131.9 | 133.4 | +2.8 | +2.1% | 40,800 |
| 2010/01/27 | 136.9 | 140.4 | 130 | 130.6 | -6.3 | -4.6% | 154,400 |
| 2010/01/26 | 137.6 | 140.6 | 136.9 | 136.9 | -0.6 | -0.4% | 63,200 |
| 2010/01/25 | 135 | 137.5 | 135 | 137.5 | -0.3 | -0.2% | 100,800 |
| 2010/01/22 | 139.5 | 140.6 | 137.8 | 137.8 | -0.8 | -0.6% | 204,000 |
| 2010/01/21 | 142.4 | 142.4 | 138.6 | 138.6 | -3.9 | -2.7% | 363,200 |
| 2010/01/20 | 144.4 | 144.4 | 142 | 142.5 | -0.4 | -0.3% | 80,800 |
| 2010/01/19 | 143.8 | 143.8 | 142 | 142.9 | +1 | +0.7% | 68,000 |
| 2010/01/18 | 145 | 146.6 | 140.1 | 141.9 | -1.2 | -0.8% | 324,000 |
| 2010/01/15 | 143.9 | 143.9 | 141.4 | 143.1 | +3 | +2.1% | 169,600 |
| 2010/01/14 | 140.1 | 141.9 | 140 | 140.1 | +0.1 | +0.1% | 76,000 |
| 2010/01/13 | 138.8 | 141.3 | 138.8 | 140 | -1.6 | -1.1% | 247,200 |
| 2010/01/12 | 145 | 145 | 140.6 | 141.6 | -1.9 | -1.3% | 101,600 |
| 2010/01/08 | 144.3 | 144.3 | 142.8 | 143.5 | -0.6 | -0.4% | 187,200 |
| 2010/01/07 | 148.3 | 148.3 | 143.5 | 144.1 | -4 | -2.7% | 136,800 |
| 2010/01/06 | 147.5 | 148.1 | 140.1 | 148.1 | +0.2 | +0.1% | 369,600 |
| 2010/01/05 | 150 | 150 | 147.8 | 147.9 | -2.2 | -1.5% | 56,800 |
| 2010/01/04 | 152.5 | 153.6 | 150.1 | 150.1 | -1.3 | -0.9% | 104,800 |
| 2009/12/30 | 151.3 | 151.8 | 147.5 | 151.4 | +0.3 | +0.2% | 119,200 |
| 2009/12/29 | 155 | 156.3 | 150 | 151.1 | -5.2 | -3.3% | 174,400 |
| 2009/12/28 | 158.8 | 158.8 | 153 | 156.3 | -3.7 | -2.3% | 131,200 |
| 2009/12/25 | 161.9 | 161.9 | 157.5 | 160 | +0.6 | +0.4% | 87,200 |
3601～
3650
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
