フルキャストホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,520 | 1,528 | 1,489 | 1,510 | -44 | -2.8% | 83,200 |
| 2025/04/03 | 1,501 | 1,568 | 1,501 | 1,554 | -22 | -1.4% | 57,400 |
| 2025/04/02 | 1,591 | 1,596 | 1,575 | 1,576 | -7 | -0.4% | 49,600 |
| 2025/04/01 | 1,590 | 1,597 | 1,580 | 1,583 | +9 | +0.6% | 43,500 |
| 2025/03/31 | 1,586 | 1,592 | 1,565 | 1,574 | -24 | -1.5% | 58,400 |
| 2025/03/28 | 1,599 | 1,605 | 1,586 | 1,598 | -3 | -0.2% | 113,100 |
| 2025/03/27 | 1,587 | 1,601 | 1,573 | 1,601 | +14 | +0.9% | 57,100 |
| 2025/03/26 | 1,586 | 1,595 | 1,577 | 1,587 | +1 | +0.1% | 54,100 |
| 2025/03/25 | 1,573 | 1,594 | 1,566 | 1,586 | +14 | +0.9% | 43,900 |
| 2025/03/24 | 1,598 | 1,598 | 1,559 | 1,572 | -20 | -1.3% | 54,800 |
| 2025/03/21 | 1,602 | 1,610 | 1,585 | 1,592 | -10 | -0.6% | 70,500 |
| 2025/03/19 | 1,609 | 1,625 | 1,590 | 1,602 | -2 | -0.1% | 64,400 |
| 2025/03/18 | 1,601 | 1,625 | 1,590 | 1,604 | +19 | +1.2% | 112,000 |
| 2025/03/17 | 1,577 | 1,605 | 1,577 | 1,585 | +25 | +1.6% | 64,100 |
| 2025/03/14 | 1,567 | 1,578 | 1,558 | 1,560 | -11 | -0.7% | 89,400 |
| 2025/03/13 | 1,582 | 1,607 | 1,563 | 1,571 | -11 | -0.7% | 67,600 |
| 2025/03/12 | 1,577 | 1,601 | 1,567 | 1,582 | -1 | -0.1% | 84,700 |
| 2025/03/11 | 1,584 | 1,606 | 1,550 | 1,583 | -5 | -0.3% | 111,600 |
| 2025/03/10 | 1,601 | 1,601 | 1,576 | 1,588 | +3 | +0.2% | 79,800 |
| 2025/03/07 | 1,613 | 1,614 | 1,572 | 1,585 | -32 | -2% | 81,900 |
| 2025/03/06 | 1,611 | 1,619 | 1,595 | 1,617 | +3 | +0.2% | 70,400 |
| 2025/03/05 | 1,585 | 1,630 | 1,584 | 1,614 | +27 | +1.7% | 97,200 |
| 2025/03/04 | 1,611 | 1,624 | 1,582 | 1,587 | -14 | -0.9% | 76,200 |
| 2025/03/03 | 1,612 | 1,617 | 1,593 | 1,601 | +1 | +0.1% | 60,300 |
| 2025/02/28 | 1,615 | 1,632 | 1,587 | 1,600 | -15 | -0.9% | 71,900 |
| 2025/02/27 | 1,636 | 1,641 | 1,609 | 1,615 | -21 | -1.3% | 60,300 |
| 2025/02/26 | 1,639 | 1,656 | 1,615 | 1,636 | +21 | +1.3% | 106,900 |
| 2025/02/25 | 1,590 | 1,647 | 1,590 | 1,615 | +9 | +0.6% | 140,500 |
| 2025/02/21 | 1,620 | 1,625 | 1,600 | 1,606 | -12 | -0.7% | 86,300 |
| 2025/02/20 | 1,575 | 1,619 | 1,575 | 1,618 | +46 | +2.9% | 75,100 |
| 2025/02/19 | 1,608 | 1,608 | 1,567 | 1,572 | -38 | -2.4% | 85,900 |
| 2025/02/18 | 1,627 | 1,639 | 1,604 | 1,610 | -17 | -1% | 81,600 |
| 2025/02/17 | 1,566 | 1,648 | 1,563 | 1,627 | +161 | +11% | 236,700 |
| 2025/02/14 | 1,492 | 1,500 | 1,461 | 1,466 | -26 | -1.7% | 56,500 |
| 2025/02/13 | 1,470 | 1,493 | 1,461 | 1,492 | +19 | +1.3% | 48,600 |
| 2025/02/12 | 1,500 | 1,500 | 1,465 | 1,473 | -19 | -1.3% | 50,100 |
| 2025/02/10 | 1,476 | 1,492 | 1,464 | 1,492 | +12 | +0.8% | 39,700 |
| 2025/02/07 | 1,505 | 1,505 | 1,472 | 1,480 | -13 | -0.9% | 42,900 |
| 2025/02/06 | 1,476 | 1,502 | 1,476 | 1,493 | +24 | +1.6% | 30,200 |
| 2025/02/05 | 1,468 | 1,471 | 1,453 | 1,469 | +1 | +0.1% | 103,400 |
| 2025/02/04 | 1,476 | 1,502 | 1,460 | 1,468 | +2 | +0.1% | 46,600 |
| 2025/02/03 | 1,492 | 1,497 | 1,466 | 1,466 | -44 | -2.9% | 49,500 |
| 2025/01/31 | 1,505 | 1,512 | 1,491 | 1,510 | -6 | -0.4% | 58,400 |
| 2025/01/30 | 1,545 | 1,552 | 1,511 | 1,516 | -35 | -2.3% | 60,400 |
| 2025/01/29 | 1,580 | 1,580 | 1,547 | 1,551 | -27 | -1.7% | 63,700 |
| 2025/01/28 | 1,533 | 1,578 | 1,533 | 1,578 | +45 | +2.9% | 60,600 |
| 2025/01/27 | 1,535 | 1,548 | 1,530 | 1,533 | +5 | +0.3% | 52,300 |
| 2025/01/24 | 1,532 | 1,538 | 1,516 | 1,528 | -1 | -0.1% | 63,500 |
| 2025/01/23 | 1,530 | 1,534 | 1,514 | 1,529 | +10 | +0.7% | 71,700 |
| 2025/01/22 | 1,495 | 1,527 | 1,495 | 1,519 | +24 | +1.6% | 93,100 |
1～
50
件表示中 / 5832件
類似銘柄と比較する
現在ご覧いただいている「フルキャストＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| フルキャストＨＤ | 151,000円 | +6.5% | +16.6% | 4.17% | 9.60倍 | 1.84倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ナガセ | 177,800円 | +6.5% | +5.9% | 5.62% | 18.16倍 | 1.75倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ミダックＨＤ | 193,500円 | +12.0% | +28.0% | 0.72% | 19.27倍 | 3.90倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ストライク | 269,800円 | +23.0% | +24.1% | 3.78% | 9.20倍 | 2.81倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ＬＩＮＫ＆Ｍ | 47,500円 | +10.0% | +13.7% | 3.28% | 13.04倍 | 4.48倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
