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 |
|---|---|---|---|---|---|---|---|
| 2009/02/25 | 129.1 | 131.9 | 125 | 125.3 | -11.3 | -8.3% | 1,311,200 |
| 2009/02/24 | 128.9 | 140 | 122.8 | 136.6 | +3.6 | +2.7% | 1,581,600 |
| 2009/02/23 | 128 | 147.3 | 126.3 | 133 | -0.1 | -0.1% | 1,956,000 |
| 2009/02/20 | 135 | 135 | 122.5 | 133.1 | +10.6 | +8.7% | 3,402,400 |
| 2009/02/19 | 103.9 | 128.6 | 100.8 | 122.5 | +18.6 | +17.9% | 5,447,200 |
| 2009/02/18 | 92.6 | 103.9 | 92.5 | 103.9 | +12.5 | +13.7% | 2,190,400 |
| 2009/02/17 | 91.4 | 91.4 | 91.4 | 91.4 | +6.3 | +7.4% | 96,000 |
| 2009/02/16 | 80.6 | 85.1 | 80.6 | 85.1 | +6.2 | +7.9% | 155,200 |
| 2009/02/13 | 75.1 | 80 | 75.1 | 78.9 | +2.6 | +3.4% | 248,800 |
| 2009/02/12 | 75.6 | 77 | 73.9 | 76.3 | +0.3 | +0.4% | 54,400 |
| 2009/02/10 | 76.9 | 79.3 | 75.6 | 76 | +1 | +1.3% | 184,800 |
| 2009/02/09 | 76.9 | 76.9 | 75 | 75 | -0.8 | -1.1% | 113,600 |
| 2009/02/06 | 77.3 | 78.9 | 75.6 | 75.8 | +0.3 | +0.4% | 175,200 |
| 2009/02/05 | 84.6 | 84.6 | 74.6 | 75.5 | -3.5 | -4.4% | 888,800 |
| 2009/02/04 | 78.4 | 79 | 76 | 79 | +6.2 | +8.5% | 422,400 |
| 2009/02/03 | 72.8 | 72.8 | 72.8 | 72.8 | +6.3 | +9.5% | 47,200 |
| 2009/02/02 | 66.4 | 67.5 | 65.6 | 66.5 | +0.2 | +0.3% | 31,200 |
| 2009/01/30 | 65.4 | 66.3 | 64.4 | 66.3 | +0.7 | +1.1% | 28,000 |
| 2009/01/29 | 67.5 | 67.5 | 65.6 | 65.6 | -1.9 | -2.8% | 14,400 |
| 2009/01/28 | 65.9 | 69.4 | 64.9 | 67.5 | +2.2 | +3.4% | 104,000 |
| 2009/01/27 | 64.4 | 65.3 | 63.8 | 65.3 | -1 | -1.5% | 40,800 |
| 2009/01/26 | 64.3 | 66.3 | 64.3 | 66.3 | +0.3 | +0.5% | 28,000 |
| 2009/01/23 | 64.3 | 66.3 | 63.1 | 66 | -0.3 | -0.5% | 40,000 |
| 2009/01/22 | 63.6 | 66.3 | 63.4 | 66.3 | +1.4 | +2.2% | 33,600 |
| 2009/01/21 | 65.8 | 65.9 | 64.6 | 64.9 | -1.7 | -2.6% | 27,200 |
| 2009/01/20 | 65.1 | 66.6 | 64.8 | 66.6 | -0.2 | -0.3% | 23,200 |
| 2009/01/19 | 64.4 | 66.8 | 64.1 | 66.8 | +1.2 | +1.8% | 19,200 |
| 2009/01/16 | 64.4 | 65.6 | 63.1 | 65.6 | ±0 | ±0% | 25,600 |
| 2009/01/15 | 63.6 | 66.1 | 62.8 | 65.6 | +1.2 | +1.9% | 72,000 |
| 2009/01/14 | 66.8 | 66.9 | 64.4 | 64.4 | -3.2 | -4.7% | 29,600 |
| 2009/01/13 | 70.4 | 70.4 | 67.6 | 67.6 | -5.3 | -7.3% | 50,400 |
| 2009/01/09 | 72.4 | 73.1 | 71.3 | 72.9 | -1.5 | -2% | 44,800 |
| 2009/01/08 | 73 | 74.4 | 70.9 | 74.4 | +0.5 | +0.7% | 51,200 |
| 2009/01/07 | 76.3 | 76.3 | 73.4 | 73.9 | -1.7 | -2.2% | 60,800 |
| 2009/01/06 | 74.4 | 76.3 | 73.4 | 75.6 | +2.5 | +3.4% | 111,200 |
| 2009/01/05 | 76.6 | 76.6 | 72.6 | 73.1 | -4.7 | -6% | 60,000 |
| 2008/12/30 | 79.1 | 81.3 | 76.9 | 77.8 | -0.1 | -0.1% | 218,400 |
| 2008/12/29 | 74.6 | 78.3 | 74 | 77.9 | +3.9 | +5.3% | 170,400 |
| 2008/12/26 | 74 | 74.6 | 73.8 | 74 | -0.9 | -1.2% | 16,000 |
| 2008/12/25 | 72.8 | 75 | 72.6 | 74.9 | -0.1 | -0.1% | 90,400 |
| 2008/12/24 | 74.8 | 75 | 73.1 | 75 | +0.2 | +0.3% | 99,200 |
| 2008/12/22 | 73.1 | 74.8 | 72.5 | 74.8 | -0.2 | -0.3% | 58,400 |
| 2008/12/19 | 74.9 | 75 | 73 | 75 | ±0 | ±0% | 156,800 |
| 2008/12/18 | 74.3 | 75.6 | 73 | 75 | +2 | +2.7% | 98,400 |
| 2008/12/17 | 76.3 | 76.3 | 73 | 73 | -5.1 | -6.5% | 141,600 |
| 2008/12/16 | 76.9 | 78.1 | 72.5 | 78.1 | ±0 | ±0% | 160,000 |
| 2008/12/15 | 78.8 | 78.8 | 76 | 78.1 | -0.5 | -0.6% | 35,200 |
| 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 |
3951～
4000
件表示中 / 4746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 | 40,500円 | +3.4% | +9.0% | 4.69% | 22.74倍 | 1.49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 |
| 令和ＡＨ | 70,900円 | +12.4% | +73.3% | 3.39% | 27.63倍 | 11.56倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| キャリアリンク | 213,600円 | -7.9% | -21.3% | 5.62% | 14.49倍 | 1.85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 |
| エイジス | 248,900円 | +10.0% | +9.6% | 3.42% | 10.31倍 | 0.88倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ツカダＧＨＤ | 53,700円 | +11.7% | +1.9% | 2.23% | 4.83倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
