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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 855 | 875 | 795 | 855 | +11.2 | +1.3% | 1,486,400 |
| 2006/03/27 | 860 | 870 | 831.3 | 843.8 | -27.5 | -3.2% | 1,057,600 |
| 2006/03/24 | 890 | 896.3 | 860 | 871.3 | -18.7 | -2.1% | 954,400 |
| 2006/03/23 | 915 | 917.5 | 886.3 | 890 | -8.8 | -1% | 683,200 |
| 2006/03/22 | 896.3 | 908.8 | 885 | 898.8 | -10 | -1.1% | 956,800 |
| 2006/03/20 | 928.8 | 937.5 | 900 | 908.8 | -31.2 | -3.3% | 1,515,200 |
| 2006/03/17 | 932.5 | 945 | 892.5 | 940 | -12.5 | -1.3% | 2,341,600 |
| 2006/03/16 | 1,040 | 1,041.3 | 935 | 952.5 | -75 | -7.3% | 2,672,800 |
| 2006/03/15 | 1,078.8 | 1,100 | 1,025 | 1,027.5 | -13.8 | -1.3% | 2,279,200 |
| 2006/03/14 | 1,047.5 | 1,128.8 | 1,005 | 1,041.3 | +6.3 | +0.6% | 7,435,200 |
| 2006/03/13 | 947.5 | 1,035 | 932.5 | 1,035 | +125 | +13.7% | 3,856,000 |
| 2006/03/10 | 913.8 | 932.5 | 897.5 | 910 | -5 | -0.5% | 1,076,800 |
| 2006/03/09 | 920 | 956.3 | 915 | 915 | -13.8 | -1.5% | 1,112,800 |
| 2006/03/08 | 907.5 | 943.8 | 891.3 | 928.8 | +8.8 | +1% | 1,276,000 |
| 2006/03/07 | 953.8 | 998.8 | 913.8 | 920 | -58.8 | -6% | 3,567,200 |
| 2006/03/06 | 868.8 | 980 | 837.5 | 978.8 | +122.5 | +14.3% | 3,592,800 |
| 2006/03/03 | 896.3 | 933.8 | 818.8 | 856.3 | -77.5 | -8.3% | 4,080,000 |
| 2006/03/02 | 1,007.5 | 1,022.5 | 925 | 933.8 | -65 | -6.5% | 1,620,000 |
| 2006/03/01 | 988.8 | 1,020 | 956.3 | 998.8 | -51.2 | -4.9% | 2,227,200 |
| 2006/02/28 | 1,076.3 | 1,087.5 | 1,012.5 | 1,050 | -47.5 | -4.3% | 1,338,400 |
| 2006/02/27 | 1,192.5 | 1,213.8 | 1,082.5 | 1,097.5 | -45 | -3.9% | 3,149,600 |
| 2006/02/24 | 1,037.5 | 1,150 | 1,008.8 | 1,142.5 | +115 | +11.2% | 3,503,200 |
| 2006/02/23 | 1,000 | 1,062.5 | 1,000 | 1,027.5 | +40 | +4.1% | 2,219,200 |
| 2006/02/22 | 987.5 | 1,040 | 950 | 987.5 | +10 | +1% | 4,352,000 |
| 2006/02/21 | 915 | 977.5 | 892.5 | 977.5 | +125 | +14.7% | 2,784,000 |
| 2006/02/20 | 837.5 | 965 | 830 | 852.5 | -35 | -3.9% | 2,648,000 |
| 2006/02/17 | 1,000 | 1,012.5 | 887.5 | 887.5 | -125 | -12.3% | 3,944,000 |
| 2006/02/16 | 1,077.5 | 1,100 | 1,005 | 1,012.5 | -90 | -8.2% | 2,944,000 |
| 2006/02/15 | 1,172.5 | 1,187.5 | 1,100 | 1,102.5 | -45 | -3.9% | 2,252,000 |
| 2006/02/14 | 1,077.5 | 1,147.5 | 990 | 1,147.5 | +45 | +4.1% | 3,604,000 |
| 2006/02/13 | 1,212.5 | 1,212.5 | 1,100 | 1,102.5 | -105 | -8.7% | 1,840,000 |
| 2006/02/10 | 1,265 | 1,275 | 1,087.5 | 1,207.5 | -55 | -4.4% | 3,448,000 |
| 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 |
4751～
4800
件表示中 / 4830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 | 51,600円 | +6.9% | +16.2% | 5.23% | 26.71倍 | 1.97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 |
| グリーンズ | 247,700円 | +7.2% | +9.5% | 1.61% | 9.73倍 | 4.20倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 日水コン | 289,100円 | +5.0% | +6.7% | 2.21% | 22.55倍 | 2.37倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ユカリア | 89,800円 | +19.6% | -4.4% | 0.00% | 12.26倍 | 1.72倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.33倍 | 3.29倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
チャート関連のコラム
