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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 77.5 | 78.8 | 76.9 | 78.6 | ±0 | ±0% | 155,200 |
| 2008/12/11 | 78.1 | 78.9 | 76.9 | 78.6 | +1.2 | +1.6% | 141,600 |
| 2008/12/10 | 75.9 | 77.6 | 75.6 | 77.4 | +1.8 | +2.4% | 135,200 |
| 2008/12/09 | 78.8 | 79.5 | 75 | 75.6 | -3.4 | -4.3% | 294,400 |
| 2008/12/08 | 78.4 | 79 | 77.4 | 79 | +6.2 | +8.5% | 320,000 |
| 2008/12/05 | 68.1 | 72.8 | 68.1 | 72.8 | +4.7 | +6.9% | 110,400 |
| 2008/12/04 | 66.4 | 68.1 | 65.1 | 68.1 | +1.7 | +2.6% | 150,400 |
| 2008/12/03 | 65.1 | 67.3 | 65 | 66.4 | +1.3 | +2% | 71,200 |
| 2008/12/02 | 66 | 66 | 64.4 | 65.1 | -1.8 | -2.7% | 107,200 |
| 2008/12/01 | 67.3 | 67.3 | 66.5 | 66.9 | +0.1 | +0.1% | 83,200 |
| 2008/11/28 | 63.8 | 66.8 | 63.4 | 66.8 | +3 | +4.7% | 76,000 |
| 2008/11/27 | 63.9 | 64.1 | 63.6 | 63.8 | +0.2 | +0.3% | 42,400 |
| 2008/11/26 | 60.9 | 63.8 | 60.9 | 63.6 | -1.4 | -2.2% | 160,000 |
| 2008/11/25 | 65 | 67.5 | 65 | 65 | +1.2 | +1.9% | 101,600 |
| 2008/11/21 | 60 | 65.4 | 60 | 63.8 | -2 | -3% | 176,800 |
| 2008/11/20 | 62.6 | 67.8 | 62.5 | 65.8 | -2.2 | -3.2% | 168,000 |
| 2008/11/19 | 73.1 | 73.8 | 66.9 | 68 | -5.1 | -7% | 151,200 |
| 2008/11/18 | 74.3 | 74.8 | 72.5 | 73.1 | -1.2 | -1.6% | 71,200 |
| 2008/11/17 | 71.9 | 74.8 | 71.9 | 74.3 | +2.4 | +3.3% | 99,200 |
| 2008/11/14 | 76.8 | 77.1 | 71.9 | 71.9 | -3.6 | -4.8% | 42,400 |
| 2008/11/13 | 73.5 | 76.1 | 72.5 | 75.5 | -3 | -3.8% | 107,200 |
| 2008/11/12 | 79.4 | 79.4 | 76 | 78.5 | -0.3 | -0.4% | 97,600 |
| 2008/11/11 | 73.5 | 78.9 | 71.9 | 78.8 | +4.7 | +6.3% | 132,800 |
| 2008/11/10 | 71.3 | 75 | 71.3 | 74.1 | +2.7 | +3.8% | 112,800 |
| 2008/11/07 | 69.8 | 72.4 | 66.9 | 71.4 | +0.8 | +1.1% | 114,400 |
| 2008/11/06 | 69 | 71.5 | 69 | 70.6 | -0.7 | -1% | 180,000 |
| 2008/11/05 | 65 | 71.3 | 65 | 71.3 | +6.3 | +9.7% | 232,800 |
| 2008/11/04 | 65 | 65 | 62.8 | 65 | +2.7 | +4.3% | 67,200 |
| 2008/10/31 | 59.5 | 62.5 | 59.5 | 62.3 | +2.9 | +4.9% | 92,000 |
| 2008/10/30 | 59.3 | 59.4 | 56.9 | 59.4 | ±0 | ±0% | 75,200 |
| 2008/10/29 | 60.8 | 60.8 | 57.3 | 59.4 | +3.1 | +5.5% | 125,600 |
| 2008/10/28 | 53.1 | 56.3 | 49.3 | 56.3 | +2.5 | +4.6% | 445,600 |
| 2008/10/27 | 55.3 | 56.3 | 51.8 | 53.8 | -2 | -3.6% | 209,600 |
| 2008/10/24 | 55.4 | 55.9 | 55 | 55.8 | +0.5 | +0.9% | 195,200 |
| 2008/10/23 | 55 | 56.6 | 55 | 55.3 | -1.5 | -2.6% | 244,800 |
| 2008/10/22 | 58.1 | 58.1 | 55.4 | 56.8 | -0.9 | -1.6% | 131,200 |
| 2008/10/21 | 59.8 | 59.8 | 57 | 57.7 | -0.2 | -0.3% | 120,800 |
| 2008/10/20 | 56.5 | 58.3 | 55.6 | 57.9 | +1.6 | +2.8% | 161,600 |
| 2008/10/17 | 58.5 | 58.9 | 56 | 56.3 | +0.8 | +1.4% | 151,200 |
| 2008/10/16 | 55.6 | 56.8 | 54.8 | 55.5 | -3 | -5.1% | 125,600 |
| 2008/10/15 | 57.9 | 61.3 | 57.9 | 58.5 | +1.1 | +1.9% | 248,000 |
| 2008/10/14 | 57.4 | 57.4 | 56.4 | 57.4 | +5 | +9.5% | 257,600 |
| 2008/10/10 | 52.4 | 52.4 | 52.4 | 52.4 | -4 | -7.1% | 174,400 |
| 2008/10/09 | 63.8 | 64.6 | 56.3 | 56.4 | -11.1 | -16.4% | 872,800 |
| 2008/10/08 | 67.5 | 67.5 | 67.5 | 67.5 | -6.3 | -8.5% | 29,600 |
| 2008/10/07 | 73.8 | 75 | 73.8 | 73.8 | -6.2 | -7.8% | 410,400 |
| 2008/10/06 | 85 | 85 | 80 | 80 | -6.3 | -7.3% | 300,000 |
| 2008/10/03 | 89.9 | 89.9 | 86.3 | 86.3 | -5 | -5.5% | 231,200 |
| 2008/10/02 | 93.6 | 95.9 | 91.1 | 91.3 | -2.1 | -2.2% | 123,200 |
| 2008/10/01 | 95.5 | 96.8 | 92.5 | 93.4 | -0.9 | -1% | 144,000 |
3901～
3950
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
