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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 1,285 | 1,375 | 1,252.5 | 1,262.5 | -47.5 | -3.6% | 1,972,000 |
| 2006/02/08 | 1,395 | 1,417.5 | 1,272.5 | 1,310 | -110 | -7.7% | 2,868,000 |
| 2006/02/07 | 1,355 | 1,440 | 1,332.5 | 1,420 | +72.5 | +5.4% | 4,360,000 |
| 2006/02/06 | 1,335 | 1,350 | 1,295 | 1,347.5 | +30 | +2.3% | 1,796,000 |
| 2006/02/03 | 1,255 | 1,327.5 | 1,232.5 | 1,317.5 | +37.5 | +2.9% | 1,696,000 |
| 2006/02/02 | 1,337.5 | 1,357.5 | 1,262.5 | 1,280 | -7.5 | -0.6% | 2,472,000 |
| 2006/02/01 | 1,222.5 | 1,335 | 1,205 | 1,287.5 | +62.5 | +5.1% | 5,212,000 |
| 2006/01/31 | 1,162.5 | 1,290 | 1,135 | 1,225 | +12.5 | +1% | 3,876,000 |
| 2006/01/30 | 1,422.5 | 1,425 | 1,202.5 | 1,212.5 | -235 | -16.2% | 5,144,000 |
| 2006/01/27 | 1,470 | 1,535 | 1,387.5 | 1,447.5 | -40 | -2.7% | 3,732,000 |
| 2006/01/26 | 1,540 | 1,540 | 1,437.5 | 1,487.5 | +197.5 | +15.3% | 6,036,000 |
| 2006/01/25 | 1,190 | 1,290 | 1,190 | 1,290 | +125 | +10.7% | 5,240,000 |
| 2006/01/24 | 1,115 | 1,165 | 1,067.5 | 1,165 | +125 | +12% | 4,924,000 |
| 2006/01/23 | 1,065 | 1,102.5 | 1,040 | 1,040 | -125 | -10.7% | 4,832,000 |
| 2006/01/20 | 1,452.5 | 1,462.5 | 1,127.5 | 1,165 | -212.5 | -15.4% | 8,180,000 |
| 2006/01/19 | 1,260 | 1,487.5 | 1,252.5 | 1,377.5 | +42.5 | +3.2% | 12,972,000 |
| 2006/01/18 | 1,335 | 1,375 | 1,335 | 1,335 | -250 | -15.8% | 2,308,000 |
| 2006/01/17 | 1,710 | 1,895 | 1,585 | 1,585 | -250 | -13.6% | 6,820,000 |
| 2006/01/16 | 1,862.5 | 1,932.5 | 1,820 | 1,835 | +47.5 | +2.7% | 6,208,000 |
| 2006/01/13 | 1,700 | 1,817.5 | 1,692.5 | 1,787.5 | +62.5 | +3.6% | 8,308,000 |
| 2006/01/12 | 1,577.5 | 1,795 | 1,557.5 | 1,725 | +172.5 | +11.1% | 9,608,000 |
| 2006/01/11 | 1,485 | 1,617.5 | 1,470 | 1,552.5 | +17.5 | +1.1% | 8,560,000 |
| 2006/01/10 | 1,420 | 1,545 | 1,350 | 1,535 | +190 | +14.1% | 10,716,000 |
| 2006/01/06 | 1,257.5 | 1,345 | 1,227.5 | 1,345 | +125 | +10.2% | 9,064,000 |
| 2006/01/05 | 1,300 | 1,467.5 | 1,180 | 1,220 | -55 | -4.3% | 14,320,000 |
| 2006/01/04 | 1,225 | 1,275 | 1,200 | 1,275 | +125 | +10.9% | 3,748,000 |
| 2005/12/30 | 1,050 | 1,150 | 1,010 | 1,150 | +125 | +12.2% | 4,380,000 |
| 2005/12/29 | 1,100 | 1,150 | 945 | 1,025 | -25 | -2.4% | 6,696,000 |
| 2005/12/28 | 942.5 | 1,050 | 942.5 | 1,050 | +125 | +13.5% | 6,196,000 |
| 2005/12/27 | 920 | 940 | 907.5 | 925 | -17.5 | -1.9% | 1,884,000 |
| 2005/12/26 | 895 | 957.5 | 875 | 942.5 | +82.5 | +9.6% | 4,684,000 |
| 2005/12/22 | 852.5 | 877.5 | 835 | 860 | +20 | +2.4% | 2,232,000 |
| 2005/12/21 | 937.5 | 937.5 | 835 | 840 | -72.5 | -7.9% | 4,568,000 |
| 2005/12/20 | 940 | 962.5 | 912.5 | 912.5 | -27.5 | -2.9% | 4,680,000 |
| 2005/12/19 | 915 | 972.5 | 885 | 940 | +37.5 | +4.2% | 10,596,000 |
| 2005/12/16 | 862.5 | 907.5 | 832.5 | 902.5 | +60 | +7.1% | 5,316,000 |
| 2005/12/15 | 870 | 945 | 842.5 | 842.5 | -52.5 | -5.9% | 9,480,000 |
| 2005/12/14 | 792.5 | 902.5 | 772.5 | 895 | +117.5 | +15.1% | 14,452,000 |
| 2005/12/13 | 730 | 790 | 717.5 | 777.5 | +60 | +8.4% | 6,204,000 |
| 2005/12/12 | 757.5 | 760 | 715 | 717.5 | -17.5 | -2.4% | 2,232,000 |
| 2005/12/09 | 697.5 | 745 | 692.5 | 735 | +55 | +8.1% | 4,624,000 |
| 2005/12/08 | 675 | 707.5 | 657.5 | 680 | ±0 | ±0% | 2,824,000 |
| 2005/12/07 | 705 | 770 | 672.5 | 680 | -32.5 | -4.6% | 8,232,000 |
| 2005/12/06 | 652.5 | 732.5 | 645 | 712.5 | +80 | +12.6% | 9,812,000 |
| 2005/12/05 | 680 | 712.5 | 617.5 | 632.5 | -57.5 | -8.3% | 6,536,000 |
| 2005/12/02 | 777.5 | 785 | 682.5 | 690 | -110 | -13.8% | 8,048,000 |
| 2005/12/01 | 867.5 | 892.5 | 782.5 | 800 | -5 | -0.6% | 13,760,000 |
| 2005/11/30 | 825 | 887.5 | 732.5 | 805 | - | - | 26,772,000 |
4601～
4648
件表示中 / 4648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 | 41,700円 | -5.6% | -8.7% | 4.56% | 17.71倍 | 1.59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 |
| ＫＮＴＣＴ | 120,000円 | +11.6% | -6.0% | 0.00% | 4.37倍 | 8.95倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＩＴＭ | 155,500円 | +7.9% | +3.1% | 6.43% | 19.33倍 | 3.55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 | 259,600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 | 253,300円 | +9.6% | +6.4% | 4.74% | 12.59倍 | 2.19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
