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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 407.5 | 410 | 396.3 | 397.5 | -6.3 | -1.6% | 825,600 |
| 2006/11/29 | 410 | 416.3 | 397.5 | 403.8 | +3.8 | +1% | 1,103,200 |
| 2006/11/28 | 397.5 | 421.3 | 396.3 | 400 | -5 | -1.2% | 2,160,000 |
| 2006/11/27 | 392.5 | 408.8 | 388.8 | 405 | +7.5 | +1.9% | 2,023,200 |
| 2006/11/24 | 395 | 405 | 385 | 397.5 | -15 | -3.6% | 1,894,400 |
| 2006/11/22 | 376.3 | 413.8 | 375 | 412.5 | +32.5 | +8.6% | 1,604,000 |
| 2006/11/21 | 392.5 | 393.8 | 376.3 | 380 | ±0 | ±0% | 918,400 |
| 2006/11/20 | 378.8 | 383.8 | 371.3 | 380 | -10 | -2.6% | 1,283,200 |
| 2006/11/17 | 402.5 | 405 | 383.8 | 390 | -18.8 | -4.6% | 1,566,400 |
| 2006/11/16 | 418.8 | 431.3 | 405 | 408.8 | -8.7 | -2.1% | 964,000 |
| 2006/11/15 | 431.3 | 433.8 | 410 | 417.5 | -7.5 | -1.8% | 1,305,600 |
| 2006/11/14 | 401.3 | 425 | 395 | 425 | +38.7 | +10% | 1,469,600 |
| 2006/11/13 | 397.5 | 402.5 | 382.5 | 386.3 | -17.5 | -4.3% | 1,230,400 |
| 2006/11/10 | 415 | 428.8 | 403.8 | 403.8 | -17.5 | -4.2% | 1,373,600 |
| 2006/11/09 | 410 | 422.5 | 398.8 | 421.3 | +5 | +1.2% | 1,946,400 |
| 2006/11/08 | 432.5 | 432.5 | 413.8 | 416.3 | -22.5 | -5.1% | 1,214,400 |
| 2006/11/07 | 437.5 | 457.5 | 431.3 | 438.8 | +13.8 | +3.2% | 2,112,000 |
| 2006/11/06 | 431.3 | 431.3 | 417.5 | 425 | -5 | -1.2% | 618,400 |
| 2006/11/02 | 436.3 | 442.5 | 422.5 | 430 | -12.5 | -2.8% | 914,400 |
| 2006/11/01 | 458.8 | 467.5 | 441.3 | 442.5 | -13.8 | -3% | 956,000 |
| 2006/10/31 | 450 | 461.3 | 447.5 | 456.3 | +3.8 | +0.8% | 698,400 |
| 2006/10/30 | 448.8 | 465 | 443.8 | 452.5 | -7.5 | -1.6% | 861,600 |
| 2006/10/27 | 477.5 | 477.5 | 460 | 460 | -13.8 | -2.9% | 1,002,400 |
| 2006/10/26 | 481.3 | 493.8 | 471.3 | 473.8 | -1.2 | -0.3% | 1,196,000 |
| 2006/10/25 | 483.8 | 498.8 | 472.5 | 475 | -7.5 | -1.6% | 1,409,600 |
| 2006/10/24 | 510 | 511.3 | 482.5 | 482.5 | -15 | -3% | 1,812,800 |
| 2006/10/23 | 473.8 | 508.8 | 470 | 497.5 | +15 | +3.1% | 2,428,800 |
| 2006/10/20 | 490 | 491.3 | 473.8 | 482.5 | -13.8 | -2.8% | 1,250,400 |
| 2006/10/19 | 497.5 | 510 | 487.5 | 496.3 | -7.5 | -1.5% | 2,499,200 |
| 2006/10/18 | 435 | 503.8 | 432.5 | 503.8 | +62.5 | +14.2% | 3,403,200 |
| 2006/10/17 | 445 | 445 | 427.5 | 441.3 | -2.5 | -0.6% | 1,398,400 |
| 2006/10/16 | 436.3 | 453.8 | 422.5 | 443.8 | +10 | +2.3% | 2,963,200 |
| 2006/10/13 | 417.5 | 447.5 | 405 | 433.8 | +28.8 | +7.1% | 2,535,200 |
| 2006/10/12 | 378.8 | 418.8 | 370 | 405 | +31.2 | +8.3% | 4,257,600 |
| 2006/10/11 | 410 | 416.3 | 372.5 | 373.8 | -46.2 | -11% | 2,672,000 |
| 2006/10/10 | 451.3 | 460 | 416.3 | 420 | -50 | -10.6% | 1,364,000 |
| 2006/10/06 | 475 | 476.3 | 458.8 | 470 | -7.5 | -1.6% | 676,800 |
| 2006/10/05 | 467.5 | 481.3 | 461.3 | 477.5 | +11.2 | +2.4% | 1,130,400 |
| 2006/10/04 | 481.3 | 487.5 | 463.8 | 466.3 | -10 | -2.1% | 690,400 |
| 2006/10/03 | 480 | 488.8 | 472.5 | 476.3 | -10 | -2.1% | 668,800 |
| 2006/10/02 | 498.8 | 498.8 | 483.8 | 486.3 | -6.2 | -1.3% | 624,000 |
| 2006/09/29 | 510 | 515 | 490 | 492.5 | -11.3 | -2.2% | 920,800 |
| 2006/09/28 | 483.8 | 507.5 | 475 | 503.8 | +26.3 | +5.5% | 958,400 |
| 2006/09/27 | 482.5 | 486.3 | 465 | 477.5 | +2.5 | +0.5% | 772,800 |
| 2006/09/26 | 478.8 | 485 | 467.5 | 475 | +1.2 | +0.3% | 779,200 |
| 2006/09/25 | 507.5 | 511.3 | 473.8 | 473.8 | -31.2 | -6.2% | 1,012,000 |
| 2006/09/22 | 475 | 516.3 | 470 | 505 | +17.5 | +3.6% | 1,547,200 |
| 2006/09/21 | 468.8 | 493.8 | 452.5 | 487.5 | +27.5 | +6% | 1,374,400 |
| 2006/09/20 | 466.3 | 481.3 | 460 | 460 | -31.3 | -6.4% | 1,177,600 |
| 2006/09/19 | 517.5 | 521.3 | 491.3 | 491.3 | -23.7 | -4.6% | 607,200 |
4401～
4450
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
